WILLTEC Co.,Ltd. (TYO:7087)
Japan
· Delayed Price · Currency is JPY 1,289.00
+3.00 (0.23%)
Apr 28, 2026, 2:40 PM JST
WILLTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,293.00 | 1,312.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.23% | 1,600 |
| Apr 27, 2026 | 1,289.00 | 1,293.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.54% | 2,100 |
| Apr 24, 2026 | 1,293.00 | 1,305.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.15% | 900 |
| Apr 23, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 100 |
| Apr 22, 2026 | 1,315.00 | 1,315.00 | 1,281.00 | 1,295.00 | 1,295.00 | -0.46% | 3,200 |
| Apr 21, 2026 | 1,301.00 | 1,315.00 | 1,300.00 | 1,301.00 | 1,301.00 | - | 1,500 |
| Apr 20, 2026 | 1,306.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.31% | 1,500 |
| Apr 17, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.84% | 1,000 |
| Apr 16, 2026 | 1,311.00 | 1,316.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.30% | 5,300 |
| Apr 15, 2026 | 1,294.00 | 1,312.00 | 1,294.00 | 1,312.00 | 1,312.00 | 1.39% | 3,000 |
| Apr 14, 2026 | 1,299.00 | 1,302.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.31% | 4,300 |
| Apr 13, 2026 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 2,300 |
| Apr 10, 2026 | 1,301.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 2,300 |
| Apr 9, 2026 | 1,311.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.08% | 1,800 |
| Apr 8, 2026 | 1,301.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.15% | 2,900 |
| Apr 7, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 2,700 |
| Apr 6, 2026 | 1,315.00 | 1,327.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.68% | 1,400 |
| Apr 3, 2026 | 1,333.00 | 1,333.00 | 1,303.00 | 1,324.00 | 1,324.00 | 1.61% | 1,600 |
| Apr 2, 2026 | 1,313.00 | 1,321.00 | 1,301.00 | 1,303.00 | 1,303.00 | -1.14% | 3,000 |
| Apr 1, 2026 | 1,325.00 | 1,350.00 | 1,301.00 | 1,318.00 | 1,318.00 | 1.54% | 3,700 |
| Mar 31, 2026 | 1,300.00 | 1,332.00 | 1,271.00 | 1,298.00 | 1,298.00 | -0.15% | 1,600 |
| Mar 30, 2026 | 1,268.00 | 1,335.00 | 1,268.00 | 1,300.00 | 1,300.00 | -2.33% | 14,700 |
| Mar 27, 2026 | 1,332.00 | 1,351.00 | 1,331.00 | 1,331.00 | 1,311.00 | -1.26% | 24,300 |
| Mar 26, 2026 | 1,338.00 | 1,359.00 | 1,338.00 | 1,348.00 | 1,327.74 | -0.59% | 15,700 |
| Mar 25, 2026 | 1,369.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,335.62 | -0.37% | 6,200 |
| Mar 24, 2026 | 1,364.00 | 1,364.00 | 1,360.00 | 1,361.00 | 1,340.55 | 0.74% | 1,200 |
| Mar 23, 2026 | 1,348.00 | 1,363.00 | 1,328.00 | 1,351.00 | 1,330.70 | 0.30% | 10,100 |
| Mar 19, 2026 | 1,347.00 | 1,373.00 | 1,341.00 | 1,347.00 | 1,326.76 | - | 3,400 |
| Mar 18, 2026 | 1,350.00 | 1,355.00 | 1,343.00 | 1,347.00 | 1,326.76 | -0.07% | 2,400 |
| Mar 17, 2026 | 1,349.00 | 1,351.00 | 1,340.00 | 1,348.00 | 1,327.74 | -0.07% | 5,000 |
| Mar 16, 2026 | 1,350.00 | 1,350.00 | 1,339.00 | 1,349.00 | 1,328.73 | 0.67% | 3,800 |
| Mar 13, 2026 | 1,312.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,319.86 | 0.30% | 2,300 |
| Mar 12, 2026 | 1,341.00 | 1,345.00 | 1,330.00 | 1,336.00 | 1,315.92 | -0.07% | 2,200 |
| Mar 11, 2026 | 1,339.00 | 1,341.00 | 1,332.00 | 1,337.00 | 1,316.91 | 0.15% | 4,500 |
| Mar 10, 2026 | 1,332.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,314.94 | 1.37% | 2,800 |
| Mar 9, 2026 | 1,294.00 | 1,326.00 | 1,294.00 | 1,317.00 | 1,297.21 | - | 3,600 |
| Mar 6, 2026 | 1,315.00 | 1,325.00 | 1,313.00 | 1,317.00 | 1,297.21 | -0.15% | 2,800 |
| Mar 5, 2026 | 1,319.00 | 1,338.00 | 1,302.00 | 1,319.00 | 1,299.18 | 2.17% | 5,100 |
| Mar 4, 2026 | 1,315.00 | 1,315.00 | 1,281.00 | 1,291.00 | 1,271.60 | -4.01% | 9,300 |
| Mar 3, 2026 | 1,375.00 | 1,377.00 | 1,309.00 | 1,345.00 | 1,324.79 | -1.68% | 16,300 |
| Mar 2, 2026 | 1,378.00 | 1,380.00 | 1,360.00 | 1,368.00 | 1,347.44 | -0.73% | 8,200 |
| Feb 27, 2026 | 1,366.00 | 1,382.00 | 1,366.00 | 1,378.00 | 1,357.29 | 0.73% | 4,500 |
| Feb 26, 2026 | 1,371.00 | 1,379.00 | 1,365.00 | 1,368.00 | 1,347.44 | -0.15% | 7,900 |
| Feb 25, 2026 | 1,379.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,349.41 | -0.44% | 4,900 |
| Feb 24, 2026 | 1,379.00 | 1,381.00 | 1,370.00 | 1,376.00 | 1,355.32 | -0.22% | 5,700 |
| Feb 20, 2026 | 1,378.00 | 1,383.00 | 1,371.00 | 1,379.00 | 1,358.28 | -0.29% | 1,800 |
| Feb 19, 2026 | 1,361.00 | 1,383.00 | 1,361.00 | 1,383.00 | 1,362.22 | 0.58% | 1,300 |
| Feb 18, 2026 | 1,367.00 | 1,381.00 | 1,367.00 | 1,375.00 | 1,354.34 | -0.15% | 2,500 |
| Feb 17, 2026 | 1,376.00 | 1,377.00 | 1,375.00 | 1,377.00 | 1,356.31 | -0.07% | 3,100 |
| Feb 16, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,378.00 | 1,357.29 | -0.14% | 5,700 |
| Feb 13, 2026 | 1,382.00 | 1,382.00 | 1,373.00 | 1,380.00 | 1,359.26 | 0.29% | 3,800 |
| Feb 12, 2026 | 1,376.00 | 1,383.00 | 1,368.00 | 1,376.00 | 1,355.32 | 0.29% | 8,500 |
| Feb 10, 2026 | 1,374.00 | 1,377.00 | 1,372.00 | 1,372.00 | 1,351.38 | -0.07% | 4,200 |
| Feb 9, 2026 | 1,377.00 | 1,377.00 | 1,372.00 | 1,373.00 | 1,352.37 | -0.15% | 2,900 |
| Feb 6, 2026 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,354.34 | 0.07% | 1,800 |
| Feb 5, 2026 | 1,377.00 | 1,381.00 | 1,374.00 | 1,374.00 | 1,353.35 | 0.29% | 2,600 |
| Feb 4, 2026 | 1,367.00 | 1,381.00 | 1,367.00 | 1,370.00 | 1,349.41 | 0.22% | 1,800 |
| Feb 3, 2026 | 1,367.00 | 1,381.00 | 1,365.00 | 1,367.00 | 1,346.46 | 0.22% | 1,400 |
| Feb 2, 2026 | 1,363.00 | 1,367.00 | 1,361.00 | 1,364.00 | 1,343.50 | 0.07% | 3,300 |
| Jan 30, 2026 | 1,361.00 | 1,374.00 | 1,361.00 | 1,363.00 | 1,342.52 | -0.66% | 1,900 |
| Jan 29, 2026 | 1,370.00 | 1,387.00 | 1,363.00 | 1,372.00 | 1,351.38 | -0.22% | 5,500 |
| Jan 28, 2026 | 1,372.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,354.34 | -0.51% | 8,100 |
| Jan 27, 2026 | 1,396.00 | 1,396.00 | 1,371.00 | 1,382.00 | 1,361.23 | 0.29% | 6,000 |
| Jan 26, 2026 | 1,370.00 | 1,380.00 | 1,367.00 | 1,378.00 | 1,357.29 | -0.07% | 2,700 |
| Jan 23, 2026 | 1,365.00 | 1,505.00 | 1,325.00 | 1,379.00 | 1,358.28 | 1.25% | 111,900 |
| Jan 22, 2026 | 1,385.00 | 1,399.00 | 1,362.00 | 1,362.00 | 1,341.53 | -1.59% | 10,600 |
| Jan 21, 2026 | 1,340.00 | 1,461.00 | 1,340.00 | 1,384.00 | 1,363.20 | 2.59% | 72,400 |
| Jan 20, 2026 | 1,343.00 | 1,360.00 | 1,340.00 | 1,349.00 | 1,328.73 | -0.30% | 2,400 |
| Jan 19, 2026 | 1,363.00 | 1,369.00 | 1,346.00 | 1,353.00 | 1,332.67 | -0.73% | 3,700 |
| Jan 16, 2026 | 1,351.00 | 1,365.00 | 1,351.00 | 1,363.00 | 1,342.52 | -0.15% | 9,100 |
| Jan 15, 2026 | 1,366.00 | 1,503.00 | 1,311.00 | 1,365.00 | 1,344.49 | 0.52% | 95,000 |
| Jan 14, 2026 | 1,346.00 | 1,369.00 | 1,345.00 | 1,358.00 | 1,337.59 | 0.67% | 9,200 |
| Jan 13, 2026 | 1,324.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,328.73 | 1.89% | 14,400 |
| Jan 9, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,304.11 | 0.53% | 5,200 |
| Jan 8, 2026 | 1,317.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,297.21 | 0.15% | 1,100 |
| Jan 7, 2026 | 1,315.00 | 1,315.00 | 1,303.00 | 1,315.00 | 1,295.24 | - | 5,000 |
| Jan 6, 2026 | 1,314.00 | 1,319.00 | 1,310.00 | 1,315.00 | 1,295.24 | 0.23% | 3,300 |
| Jan 5, 2026 | 1,312.00 | 1,313.00 | 1,302.00 | 1,312.00 | 1,292.29 | -0.08% | 5,300 |
| Dec 30, 2025 | 1,310.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,293.27 | 0.61% | 1,200 |
| Dec 29, 2025 | 1,303.00 | 1,310.00 | 1,297.00 | 1,305.00 | 1,285.39 | 0.69% | 4,700 |
| Dec 26, 2025 | 1,300.00 | 1,311.00 | 1,295.00 | 1,296.00 | 1,276.53 | -0.38% | 6,700 |
| Dec 25, 2025 | 1,307.00 | 1,308.00 | 1,295.00 | 1,301.00 | 1,281.45 | 0.15% | 2,900 |
| Dec 24, 2025 | 1,302.00 | 1,313.00 | 1,299.00 | 1,299.00 | 1,279.48 | -0.23% | 1,400 |
| Dec 23, 2025 | 1,295.00 | 1,314.00 | 1,282.00 | 1,302.00 | 1,282.44 | 0.54% | 10,500 |
| Dec 22, 2025 | 1,303.00 | 1,306.00 | 1,250.00 | 1,295.00 | 1,275.54 | -0.92% | 10,800 |
| Dec 19, 2025 | 1,303.00 | 1,310.00 | 1,303.00 | 1,307.00 | 1,287.36 | 0.31% | 1,100 |
| Dec 18, 2025 | 1,311.00 | 1,311.00 | 1,302.00 | 1,303.00 | 1,283.42 | -0.91% | 2,200 |
| Dec 17, 2025 | 1,310.00 | 1,315.00 | 1,306.00 | 1,315.00 | 1,295.24 | - | 2,200 |
| Dec 16, 2025 | 1,318.00 | 1,319.00 | 1,314.00 | 1,315.00 | 1,295.24 | -0.23% | 3,000 |
| Dec 15, 2025 | 1,318.00 | 1,321.00 | 1,311.00 | 1,318.00 | 1,298.20 | - | 2,200 |
| Dec 12, 2025 | 1,322.00 | 1,322.00 | 1,316.00 | 1,318.00 | 1,298.20 | -0.30% | 2,100 |
| Dec 11, 2025 | 1,322.00 | 1,330.00 | 1,322.00 | 1,322.00 | 1,302.14 | -0.23% | 2,200 |
| Dec 10, 2025 | 1,333.00 | 1,333.00 | 1,324.00 | 1,325.00 | 1,305.09 | -0.23% | 1,400 |
| Dec 9, 2025 | 1,331.00 | 1,331.00 | 1,325.00 | 1,328.00 | 1,308.05 | -0.30% | 2,200 |
| Dec 8, 2025 | 1,316.00 | 1,332.00 | 1,312.00 | 1,332.00 | 1,311.98 | 0.76% | 3,300 |
| Dec 5, 2025 | 1,306.00 | 1,322.00 | 1,306.00 | 1,322.00 | 1,302.14 | 0.23% | 1,600 |
| Dec 4, 2025 | 1,317.00 | 1,324.00 | 1,305.00 | 1,319.00 | 1,299.18 | 0.23% | 4,600 |
| Dec 3, 2025 | 1,299.00 | 1,316.00 | 1,296.00 | 1,316.00 | 1,296.23 | 1.78% | 9,100 |
| Dec 2, 2025 | 1,295.00 | 1,295.00 | 1,286.00 | 1,293.00 | 1,273.57 | 0.47% | 6,700 |
| Dec 1, 2025 | 1,276.00 | 1,287.00 | 1,276.00 | 1,287.00 | 1,267.66 | 0.86% | 3,700 |