Will Group, Inc. (TYO:6089)
Japan
· Delayed Price · Currency is JPY 1,152.00
+31.00 (2.77%)
Apr 28, 2026, 3:30 PM JST
Will Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,129.00 | 1,152.00 | 1,123.00 | 1,152.00 | 1,152.00 | 2.77% | 58,800 |
| Apr 27, 2026 | 1,125.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.36% | 37,400 |
| Apr 24, 2026 | 1,134.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.79% | 32,300 |
| Apr 23, 2026 | 1,142.00 | 1,149.00 | 1,126.00 | 1,134.00 | 1,134.00 | -0.96% | 44,000 |
| Apr 22, 2026 | 1,156.00 | 1,158.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.95% | 29,100 |
| Apr 21, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.20% | 33,600 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.17% | 31,300 |
| Apr 17, 2026 | 1,173.00 | 1,181.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 32,400 |
| Apr 16, 2026 | 1,169.00 | 1,178.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.17% | 17,300 |
| Apr 15, 2026 | 1,173.00 | 1,183.00 | 1,168.00 | 1,169.00 | 1,169.00 | 0.52% | 29,300 |
| Apr 14, 2026 | 1,162.00 | 1,169.00 | 1,158.00 | 1,163.00 | 1,163.00 | 0.52% | 28,400 |
| Apr 13, 2026 | 1,165.00 | 1,173.00 | 1,153.00 | 1,157.00 | 1,157.00 | -0.86% | 38,200 |
| Apr 10, 2026 | 1,180.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.34% | 30,900 |
| Apr 9, 2026 | 1,198.00 | 1,198.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.76% | 28,300 |
| Apr 8, 2026 | 1,187.00 | 1,194.00 | 1,185.00 | 1,192.00 | 1,192.00 | 1.62% | 46,500 |
| Apr 7, 2026 | 1,173.00 | 1,184.00 | 1,167.00 | 1,173.00 | 1,173.00 | 0.43% | 46,900 |
| Apr 6, 2026 | 1,166.00 | 1,174.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.34% | 29,900 |
| Apr 3, 2026 | 1,168.00 | 1,178.00 | 1,162.00 | 1,164.00 | 1,164.00 | 0.17% | 26,200 |
| Apr 2, 2026 | 1,177.00 | 1,184.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.02% | 36,600 |
| Apr 1, 2026 | 1,180.00 | 1,183.00 | 1,172.00 | 1,174.00 | 1,174.00 | 0.95% | 49,300 |
| Mar 31, 2026 | 1,170.00 | 1,178.00 | 1,161.00 | 1,163.00 | 1,163.00 | -1.11% | 68,600 |
| Mar 30, 2026 | 1,142.00 | 1,177.00 | 1,140.00 | 1,176.00 | 1,176.00 | -5.62% | 435,000 |
| Mar 27, 2026 | 1,236.00 | 1,246.00 | 1,222.00 | 1,246.00 | 1,202.00 | 1.05% | 372,700 |
| Mar 26, 2026 | 1,232.00 | 1,240.00 | 1,221.00 | 1,233.00 | 1,189.46 | 0.24% | 124,800 |
| Mar 25, 2026 | 1,231.00 | 1,235.00 | 1,223.00 | 1,230.00 | 1,186.57 | 1.91% | 97,200 |
| Mar 24, 2026 | 1,219.00 | 1,225.00 | 1,203.00 | 1,207.00 | 1,164.38 | 0.84% | 159,100 |
| Mar 23, 2026 | 1,241.00 | 1,241.00 | 1,197.00 | 1,197.00 | 1,154.73 | -1.40% | 155,600 |
| Mar 19, 2026 | 1,222.00 | 1,228.00 | 1,214.00 | 1,214.00 | 1,171.13 | -1.22% | 72,800 |
| Mar 18, 2026 | 1,231.00 | 1,232.00 | 1,222.00 | 1,229.00 | 1,185.60 | 0.49% | 91,100 |
| Mar 17, 2026 | 1,236.00 | 1,238.00 | 1,223.00 | 1,223.00 | 1,179.81 | -0.16% | 53,300 |
| Mar 16, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,225.00 | 1,181.74 | -0.41% | 60,100 |
| Mar 13, 2026 | 1,218.00 | 1,231.00 | 1,218.00 | 1,230.00 | 1,186.57 | -0.16% | 55,700 |
| Mar 12, 2026 | 1,247.00 | 1,247.00 | 1,223.00 | 1,232.00 | 1,188.49 | -1.20% | 71,300 |
| Mar 11, 2026 | 1,255.00 | 1,257.00 | 1,246.00 | 1,247.00 | 1,202.96 | -0.72% | 63,500 |
| Mar 10, 2026 | 1,262.00 | 1,263.00 | 1,245.00 | 1,256.00 | 1,211.65 | 0.96% | 46,100 |
| Mar 9, 2026 | 1,214.00 | 1,252.00 | 1,209.00 | 1,244.00 | 1,200.07 | - | 95,700 |
| Mar 6, 2026 | 1,259.00 | 1,260.00 | 1,241.00 | 1,244.00 | 1,200.07 | -1.50% | 54,400 |
| Mar 5, 2026 | 1,256.00 | 1,272.00 | 1,254.00 | 1,263.00 | 1,218.40 | 3.02% | 57,700 |
| Mar 4, 2026 | 1,246.00 | 1,252.00 | 1,211.00 | 1,226.00 | 1,182.71 | -3.08% | 124,100 |
| Mar 3, 2026 | 1,302.00 | 1,302.00 | 1,265.00 | 1,265.00 | 1,220.33 | -3.29% | 119,400 |
| Mar 2, 2026 | 1,284.00 | 1,315.00 | 1,273.00 | 1,308.00 | 1,261.81 | 1.00% | 85,000 |
| Feb 27, 2026 | 1,276.00 | 1,299.00 | 1,272.00 | 1,295.00 | 1,249.27 | 2.29% | 51,200 |
| Feb 26, 2026 | 1,272.00 | 1,282.00 | 1,266.00 | 1,266.00 | 1,221.29 | -0.78% | 75,400 |
| Feb 25, 2026 | 1,281.00 | 1,284.00 | 1,275.00 | 1,276.00 | 1,230.94 | -0.47% | 71,700 |
| Feb 24, 2026 | 1,281.00 | 1,290.00 | 1,268.00 | 1,282.00 | 1,236.73 | 0.08% | 75,900 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,235.76 | -1.54% | 63,000 |
| Feb 19, 2026 | 1,310.00 | 1,310.00 | 1,292.00 | 1,301.00 | 1,255.06 | -0.69% | 61,400 |
| Feb 18, 2026 | 1,303.00 | 1,319.00 | 1,297.00 | 1,310.00 | 1,263.74 | 1.63% | 50,800 |
| Feb 17, 2026 | 1,295.00 | 1,304.00 | 1,282.00 | 1,289.00 | 1,243.48 | - | 53,300 |
| Feb 16, 2026 | 1,286.00 | 1,291.00 | 1,280.00 | 1,289.00 | 1,243.48 | 0.94% | 57,800 |
| Feb 13, 2026 | 1,290.00 | 1,317.00 | 1,271.00 | 1,277.00 | 1,231.91 | -1.39% | 174,900 |
| Feb 12, 2026 | 1,277.00 | 1,301.00 | 1,276.00 | 1,295.00 | 1,249.27 | 2.53% | 139,400 |
| Feb 10, 2026 | 1,260.00 | 1,294.00 | 1,257.00 | 1,263.00 | 1,218.40 | 3.78% | 137,400 |
| Feb 9, 2026 | 1,214.00 | 1,221.00 | 1,191.00 | 1,217.00 | 1,174.02 | 2.01% | 98,000 |
| Feb 6, 2026 | 1,196.00 | 1,199.00 | 1,188.00 | 1,193.00 | 1,150.87 | -0.17% | 31,700 |
| Feb 5, 2026 | 1,192.00 | 1,201.00 | 1,188.00 | 1,195.00 | 1,152.80 | 0.59% | 41,400 |
| Feb 4, 2026 | 1,181.00 | 1,193.00 | 1,177.00 | 1,188.00 | 1,146.05 | 0.17% | 27,600 |
| Feb 3, 2026 | 1,183.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,144.12 | 0.59% | 29,700 |
| Feb 2, 2026 | 1,198.00 | 1,201.00 | 1,178.00 | 1,179.00 | 1,137.37 | -0.92% | 47,800 |
| Jan 30, 2026 | 1,176.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,147.98 | 1.54% | 38,800 |
| Jan 29, 2026 | 1,171.00 | 1,175.00 | 1,160.00 | 1,172.00 | 1,130.61 | 0.09% | 45,300 |
| Jan 28, 2026 | 1,186.00 | 1,186.00 | 1,170.00 | 1,171.00 | 1,129.65 | -1.68% | 63,700 |
| Jan 27, 2026 | 1,185.00 | 1,192.00 | 1,179.00 | 1,191.00 | 1,148.94 | 0.25% | 37,800 |
| Jan 26, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,188.00 | 1,146.05 | -1.16% | 53,100 |
| Jan 23, 2026 | 1,205.00 | 1,212.00 | 1,201.00 | 1,202.00 | 1,159.55 | -0.25% | 26,500 |
| Jan 22, 2026 | 1,198.00 | 1,210.00 | 1,194.00 | 1,205.00 | 1,162.45 | 1.95% | 31,300 |
| Jan 21, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,140.26 | -1.83% | 66,300 |
| Jan 20, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,204.00 | 1,161.48 | -1.07% | 38,200 |
| Jan 19, 2026 | 1,222.00 | 1,225.00 | 1,211.00 | 1,217.00 | 1,174.02 | -0.41% | 39,300 |
| Jan 16, 2026 | 1,215.00 | 1,222.00 | 1,209.00 | 1,222.00 | 1,178.85 | 0.83% | 40,200 |
| Jan 15, 2026 | 1,206.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,169.20 | 0.08% | 28,800 |
| Jan 14, 2026 | 1,206.00 | 1,212.00 | 1,200.00 | 1,211.00 | 1,168.24 | 0.75% | 32,400 |
| Jan 13, 2026 | 1,212.00 | 1,216.00 | 1,198.00 | 1,202.00 | 1,159.55 | -0.08% | 50,600 |
| Jan 9, 2026 | 1,196.00 | 1,210.00 | 1,196.00 | 1,203.00 | 1,160.52 | 1.26% | 38,700 |
| Jan 8, 2026 | 1,199.00 | 1,203.00 | 1,188.00 | 1,188.00 | 1,146.05 | -0.92% | 53,700 |
| Jan 7, 2026 | 1,202.00 | 1,208.00 | 1,197.00 | 1,199.00 | 1,156.66 | -0.25% | 45,700 |
| Jan 6, 2026 | 1,191.00 | 1,208.00 | 1,190.00 | 1,202.00 | 1,159.55 | 1.61% | 67,600 |
| Jan 5, 2026 | 1,203.00 | 1,206.00 | 1,177.00 | 1,183.00 | 1,141.22 | -1.17% | 165,900 |
| Dec 30, 2025 | 1,184.00 | 1,205.00 | 1,182.00 | 1,197.00 | 1,154.73 | 0.84% | 253,000 |
| Dec 29, 2025 | 1,170.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,145.08 | 1.98% | 407,600 |
| Dec 26, 2025 | 1,161.00 | 1,165.00 | 1,158.00 | 1,164.00 | 1,122.90 | 0.43% | 81,800 |
| Dec 25, 2025 | 1,150.00 | 1,160.00 | 1,147.00 | 1,159.00 | 1,118.07 | 0.96% | 43,400 |
| Dec 24, 2025 | 1,139.00 | 1,150.00 | 1,139.00 | 1,148.00 | 1,107.46 | 0.70% | 44,600 |
| Dec 23, 2025 | 1,112.00 | 1,142.00 | 1,109.00 | 1,140.00 | 1,099.74 | 0.62% | 133,900 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,132.00 | 1,133.00 | 1,092.99 | -0.61% | 53,400 |
| Dec 19, 2025 | 1,121.00 | 1,140.00 | 1,119.00 | 1,140.00 | 1,099.74 | 1.33% | 71,800 |
| Dec 18, 2025 | 1,124.00 | 1,127.00 | 1,121.00 | 1,125.00 | 1,085.27 | -0.27% | 51,400 |
| Dec 17, 2025 | 1,138.00 | 1,139.00 | 1,126.00 | 1,128.00 | 1,088.17 | -0.27% | 24,200 |
| Dec 16, 2025 | 1,144.00 | 1,146.00 | 1,131.00 | 1,131.00 | 1,091.06 | -0.79% | 46,600 |
| Dec 15, 2025 | 1,126.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,099.74 | 1.51% | 40,700 |
| Dec 12, 2025 | 1,136.00 | 1,137.00 | 1,123.00 | 1,123.00 | 1,083.34 | 0.09% | 35,100 |
| Dec 11, 2025 | 1,140.00 | 1,141.00 | 1,122.00 | 1,122.00 | 1,082.38 | -1.32% | 41,000 |
| Dec 10, 2025 | 1,146.00 | 1,146.00 | 1,135.00 | 1,137.00 | 1,096.85 | 0.18% | 26,400 |
| Dec 9, 2025 | 1,140.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,094.92 | -0.70% | 17,500 |
| Dec 8, 2025 | 1,148.00 | 1,148.00 | 1,137.00 | 1,143.00 | 1,102.64 | 0.35% | 36,000 |
| Dec 5, 2025 | 1,143.00 | 1,147.00 | 1,134.00 | 1,139.00 | 1,098.78 | -0.61% | 28,600 |
| Dec 4, 2025 | 1,135.00 | 1,149.00 | 1,129.00 | 1,146.00 | 1,105.53 | 1.33% | 46,400 |
| Dec 3, 2025 | 1,148.00 | 1,149.00 | 1,131.00 | 1,131.00 | 1,091.06 | -1.57% | 51,700 |
| Dec 2, 2025 | 1,157.00 | 1,158.00 | 1,148.00 | 1,149.00 | 1,108.43 | -0.52% | 38,200 |
| Dec 1, 2025 | 1,168.00 | 1,174.00 | 1,151.00 | 1,155.00 | 1,114.21 | -1.03% | 51,400 |