WILLPLUS Holdings Corp. 3538
TSE · Japan · Einzelhandel
¥1.001,00-19,00 (-1,86 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.020,00 | -1,92 % | ¥1.043,00 | ¥1.043,00 | ¥1.020,00 | 6,60K |
| 2026-09-30 | ¥1.040,00 | +1,36 % | ¥1.025,00 | ¥1.040,00 | ¥1.025,00 | 5,80K |
| 2026-09-29 | ¥1.026,00 | -1,06 % | ¥1.030,00 | ¥1.041,00 | ¥1.011,00 | 21,60K |
| 2026-09-28 | ¥1.037,00 | -0,29 % | ¥1.040,00 | ¥1.051,00 | ¥1.036,00 | 20,10K |
| 2026-09-25 | ¥1.040,00 | +0,19 % | ¥1.041,00 | ¥1.046,00 | ¥1.037,00 | 6,10K |
| 2026-09-24 | ¥1.038,00 | +0,39 % | ¥1.041,00 | ¥1.041,00 | ¥1.036,00 | 4,30K |
| 2026-09-18 | ¥1.034,00 | -0,19 % | ¥1.038,00 | ¥1.041,00 | ¥1.030,00 | 4,40K |
| 2026-09-17 | ¥1.036,00 | +2,47 % | ¥1.018,00 | ¥1.042,00 | ¥1.016,00 | 19,80K |
| 2026-09-16 | ¥1.011,00 | +0,50 % | ¥1.010,00 | ¥1.019,00 | ¥1.010,00 | 13,90K |
| 2026-09-15 | ¥1.006,00 | -0,59 % | ¥1.017,00 | ¥1.017,00 | ¥1.000,00 | 15,10K |
| 2026-09-14 | ¥1.012,00 | +1,91 % | ¥998,00 | ¥1.016,00 | ¥990,00 | 27,70K |
| 2026-09-11 | ¥993,00 | -0,80 % | ¥1.004,00 | ¥1.005,00 | ¥993,00 | 14,70K |
| 2026-09-10 | ¥1.001,00 | -0,40 % | ¥1.007,00 | ¥1.011,00 | ¥1.001,00 | 6,00K |
| 2026-09-09 | ¥1.005,00 | -0,20 % | ¥1.012,00 | ¥1.012,00 | ¥1.005,00 | 6,90K |
| 2026-09-08 | ¥1.007,00 | 0,00 % | ¥1.012,00 | ¥1.012,00 | ¥1.006,00 | 4,40K |
| 2026-09-07 | ¥1.007,00 | -0,59 % | ¥1.013,00 | ¥1.014,00 | ¥1.005,00 | 13,00K |
| 2026-09-04 | ¥1.013,00 | -0,30 % | ¥1.012,00 | ¥1.022,00 | ¥1.012,00 | 7,10K |
| 2026-09-03 | ¥1.016,00 | -0,39 % | ¥1.025,00 | ¥1.025,00 | ¥1.016,00 | 7,60K |
| 2026-09-02 | ¥1.020,00 | -0,97 % | ¥1.030,00 | ¥1.031,00 | ¥1.020,00 | 10,40K |
| 2026-09-01 | ¥1.030,00 | +0,59 % | ¥1.024,00 | ¥1.037,00 | ¥1.024,00 | 5,30K |
| 2026-08-31 | ¥1.024,00 | -0,58 % | ¥1.025,00 | ¥1.034,00 | ¥1.024,00 | 13,10K |
| 2026-08-28 | ¥1.030,00 | 0,00 % | ¥1.034,00 | ¥1.040,00 | ¥1.030,00 | 11,60K |
| 2026-08-27 | ¥1.030,00 | -0,29 % | ¥1.037,00 | ¥1.037,00 | ¥1.030,00 | 5,60K |
| 2026-08-26 | ¥1.033,00 | +0,29 % | ¥1.039,00 | ¥1.039,00 | ¥1.030,00 | 3,30K |
| 2026-08-25 | ¥1.030,00 | -0,48 % | ¥1.035,00 | ¥1.035,00 | ¥1.027,00 | 9,60K |
| 2026-08-24 | ¥1.035,00 | +0,88 % | ¥1.033,00 | ¥1.038,00 | ¥1.030,00 | 7,70K |
| 2026-08-21 | ¥1.026,00 | 0,00 % | ¥1.023,00 | ¥1.033,00 | ¥1.023,00 | 4,10K |
| 2026-08-20 | ¥1.026,00 | +0,29 % | ¥1.019,00 | ¥1.029,00 | ¥1.018,00 | 7,40K |
| 2026-08-19 | ¥1.023,00 | -0,10 % | ¥1.020,00 | ¥1.033,00 | ¥1.015,00 | 13,40K |
| 2026-08-18 | ¥1.024,00 | +0,49 % | ¥1.025,00 | ¥1.034,00 | ¥1.020,00 | 11,30K |
| 2026-08-17 | ¥1.019,00 | -0,97 % | ¥1.043,00 | ¥1.048,00 | ¥1.019,00 | 29,40K |
| 2026-08-14 | ¥1.029,00 | +6,41 % | ¥1.001,00 | ¥1.033,00 | ¥1.000,00 | 113,60K |
| 2026-08-13 | ¥967,00 | +2,11 % | ¥961,00 | ¥975,00 | ¥954,00 | 17,50K |
| 2026-08-12 | ¥947,00 | +1,07 % | ¥940,00 | ¥948,00 | ¥934,00 | 7,40K |
| 2026-08-10 | ¥937,00 | -0,32 % | ¥940,00 | ¥944,00 | ¥932,00 | 12,20K |
| 2026-08-07 | ¥940,00 | -0,63 % | ¥940,00 | ¥948,00 | ¥940,00 | 2,10K |
| 2026-08-06 | ¥946,00 | -0,53 % | ¥954,00 | ¥955,00 | ¥946,00 | 8,00K |
| 2026-08-05 | ¥951,00 | +0,85 % | ¥945,00 | ¥951,00 | ¥944,00 | 7,30K |
| 2026-08-04 | ¥943,00 | -0,84 % | ¥950,00 | ¥950,00 | ¥940,00 | 4,60K |
| 2026-08-03 | ¥951,00 | -0,42 % | ¥960,00 | ¥960,00 | ¥939,00 | 10,90K |
| 2026-07-31 | ¥955,00 | -0,42 % | ¥960,00 | ¥960,00 | ¥951,00 | 8,30K |
| 2026-07-30 | ¥959,00 | +0,84 % | ¥949,00 | ¥959,00 | ¥945,00 | 10,40K |
| 2026-07-29 | ¥951,00 | +0,63 % | ¥944,00 | ¥953,00 | ¥941,00 | 25,10K |
| 2026-07-28 | ¥945,00 | 0,00 % | ¥943,00 | ¥945,00 | ¥934,00 | 6,60K |
| 2026-07-27 | ¥945,00 | +1,18 % | ¥935,00 | ¥945,00 | ¥931,00 | 21,40K |
| 2026-07-24 | ¥934,00 | -0,74 % | ¥941,00 | ¥941,00 | ¥930,00 | 7,50K |
| 2026-07-23 | ¥941,00 | +0,97 % | ¥935,00 | ¥943,00 | ¥934,00 | 8,80K |
| 2026-07-22 | ¥932,00 | +0,22 % | ¥928,00 | ¥933,00 | ¥925,00 | 11,80K |
| 2026-07-21 | ¥930,00 | -0,11 % | ¥927,00 | ¥937,00 | ¥927,00 | 17,50K |
| 2026-07-17 | ¥931,00 | -1,17 % | ¥938,00 | ¥949,00 | ¥906,00 | 63,10K |
| 2026-07-16 | ¥942,00 | -0,21 % | ¥946,00 | ¥946,00 | ¥938,00 | 4,40K |
| 2026-07-15 | ¥944,00 | -0,11 % | ¥954,00 | ¥954,00 | ¥941,00 | 13,60K |
| 2026-07-14 | ¥945,00 | +0,53 % | ¥940,00 | ¥947,00 | ¥940,00 | 4,80K |
| 2026-07-13 | ¥940,00 | -0,32 % | ¥942,00 | ¥953,00 | ¥937,00 | 15,60K |
| 2026-07-10 | ¥943,00 | +0,43 % | ¥940,00 | ¥944,00 | ¥937,00 | 6,90K |
| 2026-07-09 | ¥939,00 | +0,11 % | ¥941,00 | ¥942,00 | ¥929,00 | 9,60K |
| 2026-07-08 | ¥938,00 | +0,86 % | ¥932,00 | ¥938,00 | ¥926,00 | 9,40K |
| 2026-07-07 | ¥930,00 | +2,99 % | ¥912,00 | ¥932,00 | ¥909,00 | 36,50K |
| 2026-07-06 | ¥903,00 | 0,00 % | ¥909,00 | ¥909,00 | ¥901,00 | 39,30K |
| 2026-07-03 | ¥903,00 | -0,11 % | ¥904,00 | ¥912,00 | ¥903,00 | 354,30K |
| 2026-07-02 | ¥904,00 | +1,35 % | ¥888,00 | ¥904,00 | ¥888,00 | 16,40K |
| 2026-07-01 | ¥892,00 | +0,22 % | ¥882,00 | ¥895,00 | ¥882,00 | 18,70K |
| 2026-06-30 | ¥890,00 | +0,79 % | ¥899,00 | ¥899,00 | ¥886,00 | 15,70K |
| 2026-06-29 | ¥883,00 | -2,11 % | ¥894,00 | ¥900,00 | ¥878,00 | 72,30K |
| 2026-06-26 | ¥902,00 | -0,33 % | ¥914,00 | ¥914,00 | ¥898,00 | 131,80K |
| 2026-06-25 | ¥905,00 | -0,33 % | ¥914,00 | ¥915,00 | ¥905,00 | 14,40K |
| 2026-06-24 | ¥908,00 | 0,00 % | ¥910,00 | ¥916,00 | ¥908,00 | 42,90K |
| 2026-06-23 | ¥908,00 | +0,33 % | ¥910,00 | ¥915,00 | ¥906,00 | 15,00K |
| 2026-06-22 | ¥905,00 | -0,22 % | ¥909,00 | ¥912,00 | ¥902,00 | 13,50K |
| 2026-06-19 | ¥907,00 | -0,55 % | ¥910,00 | ¥911,00 | ¥907,00 | 21,50K |
| 2026-06-18 | ¥912,00 | +0,55 % | ¥908,00 | ¥912,00 | ¥907,00 | 14,60K |
| 2026-06-17 | ¥907,00 | 0,00 % | ¥913,00 | ¥913,00 | ¥907,00 | 11,40K |
| 2026-06-16 | ¥907,00 | -0,33 % | ¥916,00 | ¥916,00 | ¥906,00 | 14,40K |
| 2026-06-15 | ¥910,00 | +0,22 % | ¥923,00 | ¥923,00 | ¥906,00 | 22,70K |
| 2026-06-12 | ¥908,00 | +1,23 % | ¥901,00 | ¥908,00 | ¥901,00 | 8,50K |
| 2026-06-11 | ¥897,00 | -1,43 % | ¥903,00 | ¥910,00 | ¥894,00 | 24,10K |
| 2026-06-10 | ¥910,00 | +0,44 % | ¥907,00 | ¥914,00 | ¥907,00 | 7,70K |
| 2026-06-09 | ¥906,00 | -0,33 % | ¥915,00 | ¥918,00 | ¥906,00 | 13,30K |
| 2026-06-08 | ¥909,00 | -0,98 % | ¥919,00 | ¥919,00 | ¥909,00 | 11,00K |
| 2026-06-05 | ¥918,00 | +0,44 % | ¥916,00 | ¥921,00 | ¥910,00 | 30,40K |
| 2026-06-04 | ¥914,00 | +0,22 % | ¥912,00 | ¥914,00 | ¥910,00 | 6,00K |
| 2026-06-03 | ¥912,00 | +0,66 % | ¥906,00 | ¥915,00 | ¥906,00 | 14,50K |
| 2026-06-02 | ¥906,00 | -2,69 % | ¥936,00 | ¥936,00 | ¥905,00 | 25,30K |
| 2026-06-01 | ¥931,00 | -0,96 % | ¥955,00 | ¥955,00 | ¥931,00 | 73,70K |
| 2026-05-29 | ¥940,00 | 0,00 % | ¥938,00 | ¥949,00 | ¥937,00 | 15,60K |
| 2026-05-28 | ¥940,00 | -0,32 % | ¥944,00 | ¥945,00 | ¥937,00 | 4,20K |
| 2026-05-27 | ¥943,00 | +1,18 % | ¥932,00 | ¥944,00 | ¥928,00 | 15,20K |
| 2026-05-26 | ¥932,00 | +1,08 % | ¥931,00 | ¥932,00 | ¥922,00 | 10,50K |
| 2026-05-25 | ¥922,00 | -1,91 % | ¥940,00 | ¥940,00 | ¥915,00 | 32,40K |
| 2026-05-22 | ¥940,00 | +0,64 % | ¥944,00 | ¥944,00 | ¥929,00 | 25,70K |