Will Group, Inc. 6089
TSE · Japan · Kommerzielle Dienstleistungen
¥1.137,00-22,00 (-1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.139,00 | -1,73 % | ¥1.151,00 | ¥1.151,00 | ¥1.136,00 | 24,00K |
| 2026-10-01 | ¥1.159,00 | -0,17 % | ¥1.153,00 | ¥1.161,00 | ¥1.151,00 | 29,70K |
| 2026-09-30 | ¥1.161,00 | +0,69 % | ¥1.152,00 | ¥1.166,00 | ¥1.143,00 | 40,30K |
| 2026-09-29 | ¥1.153,00 | -1,37 % | ¥1.165,00 | ¥1.165,00 | ¥1.151,00 | 40,40K |
| 2026-09-28 | ¥1.169,00 | -0,17 % | ¥1.171,00 | ¥1.172,00 | ¥1.162,00 | 38,90K |
| 2026-09-25 | ¥1.171,00 | +0,34 % | ¥1.167,00 | ¥1.174,00 | ¥1.167,00 | 38,20K |
| 2026-09-24 | ¥1.167,00 | -0,77 % | ¥1.179,00 | ¥1.182,00 | ¥1.167,00 | 53,70K |
| 2026-09-18 | ¥1.176,00 | +0,26 % | ¥1.168,00 | ¥1.179,00 | ¥1.166,00 | 32,50K |
| 2026-09-17 | ¥1.173,00 | +1,12 % | ¥1.158,00 | ¥1.174,00 | ¥1.158,00 | 28,70K |
| 2026-09-16 | ¥1.160,00 | +0,69 % | ¥1.151,00 | ¥1.165,00 | ¥1.151,00 | 23,70K |
| 2026-09-15 | ¥1.152,00 | +0,44 % | ¥1.149,00 | ¥1.156,00 | ¥1.144,00 | 23,50K |
| 2026-09-14 | ¥1.147,00 | +1,87 % | ¥1.122,00 | ¥1.147,00 | ¥1.122,00 | 33,10K |
| 2026-09-11 | ¥1.126,00 | -0,71 % | ¥1.121,00 | ¥1.133,00 | ¥1.116,00 | 46,10K |
| 2026-09-10 | ¥1.134,00 | +0,53 % | ¥1.122,00 | ¥1.138,00 | ¥1.122,00 | 27,00K |
| 2026-09-09 | ¥1.128,00 | -1,05 % | ¥1.136,00 | ¥1.141,00 | ¥1.127,00 | 30,60K |
| 2026-09-08 | ¥1.140,00 | -1,13 % | ¥1.149,00 | ¥1.150,00 | ¥1.138,00 | 32,50K |
| 2026-09-07 | ¥1.153,00 | -1,20 % | ¥1.165,00 | ¥1.167,00 | ¥1.153,00 | 33,90K |
| 2026-09-04 | ¥1.167,00 | 0,00 % | ¥1.161,00 | ¥1.170,00 | ¥1.158,00 | 34,40K |
| 2026-09-03 | ¥1.167,00 | -0,34 % | ¥1.180,00 | ¥1.182,00 | ¥1.160,00 | 33,30K |
| 2026-09-02 | ¥1.171,00 | -2,09 % | ¥1.184,00 | ¥1.185,00 | ¥1.168,00 | 45,50K |
| 2026-09-01 | ¥1.196,00 | -0,75 % | ¥1.196,00 | ¥1.202,00 | ¥1.185,00 | 74,60K |
| 2026-08-31 | ¥1.205,00 | +1,43 % | ¥1.186,00 | ¥1.212,00 | ¥1.183,00 | 86,20K |
| 2026-08-28 | ¥1.188,00 | +0,68 % | ¥1.180,00 | ¥1.196,00 | ¥1.177,00 | 76,60K |
| 2026-08-27 | ¥1.180,00 | -0,59 % | ¥1.183,00 | ¥1.194,00 | ¥1.178,00 | 62,80K |
| 2026-08-26 | ¥1.187,00 | +0,25 % | ¥1.180,00 | ¥1.199,00 | ¥1.177,00 | 78,30K |
| 2026-08-25 | ¥1.184,00 | +0,51 % | ¥1.178,00 | ¥1.188,00 | ¥1.175,00 | 61,30K |
| 2026-08-24 | ¥1.178,00 | +0,08 % | ¥1.172,00 | ¥1.183,00 | ¥1.172,00 | 46,70K |
| 2026-08-21 | ¥1.177,00 | +0,09 % | ¥1.180,00 | ¥1.183,00 | ¥1.169,00 | 64,80K |
| 2026-08-20 | ¥1.176,00 | +1,20 % | ¥1.161,00 | ¥1.179,00 | ¥1.153,00 | 55,50K |
| 2026-08-19 | ¥1.162,00 | +0,43 % | ¥1.158,00 | ¥1.168,00 | ¥1.152,00 | 57,30K |
| 2026-08-18 | ¥1.157,00 | -0,26 % | ¥1.152,00 | ¥1.162,00 | ¥1.146,00 | 45,70K |
| 2026-08-17 | ¥1.160,00 | -0,17 % | ¥1.156,00 | ¥1.171,00 | ¥1.138,00 | 110,50K |
| 2026-08-14 | ¥1.162,00 | +2,20 % | ¥1.139,00 | ¥1.162,00 | ¥1.137,00 | 82,10K |
| 2026-08-13 | ¥1.137,00 | -0,96 % | ¥1.145,00 | ¥1.145,00 | ¥1.125,00 | 74,60K |
| 2026-08-12 | ¥1.148,00 | +2,96 % | ¥1.114,00 | ¥1.150,00 | ¥1.110,00 | 132,10K |
| 2026-08-10 | ¥1.115,00 | +4,11 % | ¥1.115,00 | ¥1.125,00 | ¥1.100,00 | 70,50K |
| 2026-08-07 | ¥1.071,00 | +0,28 % | ¥1.068,00 | ¥1.078,00 | ¥1.064,00 | 38,10K |
| 2026-08-06 | ¥1.068,00 | +0,19 % | ¥1.066,00 | ¥1.078,00 | ¥1.063,00 | 37,30K |
| 2026-08-05 | ¥1.066,00 | +0,19 % | ¥1.065,00 | ¥1.072,00 | ¥1.063,00 | 23,80K |
| 2026-08-04 | ¥1.064,00 | -0,75 % | ¥1.072,00 | ¥1.072,00 | ¥1.060,00 | 43,50K |
| 2026-08-03 | ¥1.072,00 | -1,02 % | ¥1.080,00 | ¥1.081,00 | ¥1.068,00 | 43,60K |
| 2026-07-31 | ¥1.083,00 | -2,08 % | ¥1.100,00 | ¥1.105,00 | ¥1.082,00 | 35,20K |
| 2026-07-30 | ¥1.106,00 | -0,81 % | ¥1.115,00 | ¥1.115,00 | ¥1.099,00 | 53,00K |
| 2026-07-29 | ¥1.115,00 | +2,29 % | ¥1.090,00 | ¥1.116,00 | ¥1.088,00 | 52,70K |
| 2026-07-28 | ¥1.090,00 | -0,91 % | ¥1.100,00 | ¥1.100,00 | ¥1.084,00 | 39,70K |
| 2026-07-27 | ¥1.100,00 | +0,27 % | ¥1.098,00 | ¥1.108,00 | ¥1.096,00 | 29,30K |
| 2026-07-24 | ¥1.097,00 | +0,73 % | ¥1.083,00 | ¥1.098,00 | ¥1.080,00 | 36,40K |
| 2026-07-23 | ¥1.089,00 | -0,27 % | ¥1.085,00 | ¥1.091,00 | ¥1.082,00 | 29,40K |
| 2026-07-22 | ¥1.092,00 | +0,18 % | ¥1.096,00 | ¥1.096,00 | ¥1.084,00 | 41,20K |
| 2026-07-21 | ¥1.090,00 | -0,37 % | ¥1.087,00 | ¥1.098,00 | ¥1.086,00 | 73,40K |
| 2026-07-17 | ¥1.094,00 | +0,74 % | ¥1.087,00 | ¥1.100,00 | ¥1.086,00 | 50,00K |
| 2026-07-16 | ¥1.086,00 | -0,46 % | ¥1.091,00 | ¥1.096,00 | ¥1.086,00 | 34,40K |
| 2026-07-15 | ¥1.091,00 | +0,65 % | ¥1.084,00 | ¥1.093,00 | ¥1.084,00 | 41,70K |
| 2026-07-14 | ¥1.084,00 | +1,40 % | ¥1.075,00 | ¥1.091,00 | ¥1.071,00 | 38,90K |
| 2026-07-13 | ¥1.069,00 | +0,09 % | ¥1.065,00 | ¥1.073,00 | ¥1.060,00 | 58,30K |
| 2026-07-10 | ¥1.068,00 | -0,37 % | ¥1.072,00 | ¥1.081,00 | ¥1.068,00 | 60,00K |
| 2026-07-09 | ¥1.072,00 | -0,92 % | ¥1.080,00 | ¥1.084,00 | ¥1.068,00 | 58,90K |
| 2026-07-08 | ¥1.082,00 | -0,28 % | ¥1.083,00 | ¥1.090,00 | ¥1.080,00 | 30,00K |
| 2026-07-07 | ¥1.085,00 | +0,74 % | ¥1.077,00 | ¥1.088,00 | ¥1.073,00 | 31,90K |
| 2026-07-06 | ¥1.077,00 | +1,03 % | ¥1.071,00 | ¥1.081,00 | ¥1.070,00 | 57,10K |
| 2026-07-03 | ¥1.066,00 | +1,52 % | ¥1.055,00 | ¥1.071,00 | ¥1.052,00 | 82,50K |
| 2026-07-02 | ¥1.050,00 | +1,55 % | ¥1.038,00 | ¥1.056,00 | ¥1.038,00 | 49,50K |
| 2026-07-01 | ¥1.034,00 | -0,29 % | ¥1.037,00 | ¥1.040,00 | ¥1.034,00 | 19,10K |
| 2026-06-30 | ¥1.037,00 | +0,10 % | ¥1.038,00 | ¥1.042,00 | ¥1.030,00 | 28,60K |
| 2026-06-29 | ¥1.036,00 | +1,27 % | ¥1.025,00 | ¥1.042,00 | ¥1.025,00 | 42,70K |
| 2026-06-26 | ¥1.023,00 | +0,99 % | ¥1.015,00 | ¥1.023,00 | ¥1.012,00 | 33,10K |
| 2026-06-25 | ¥1.013,00 | +0,20 % | ¥1.011,00 | ¥1.017,00 | ¥1.011,00 | 24,80K |
| 2026-06-24 | ¥1.011,00 | +0,50 % | ¥1.011,00 | ¥1.021,00 | ¥1.011,00 | 40,20K |
| 2026-06-23 | ¥1.006,00 | -0,79 % | ¥1.014,00 | ¥1.018,00 | ¥1.006,00 | 42,30K |
| 2026-06-22 | ¥1.014,00 | -0,20 % | ¥1.018,00 | ¥1.025,00 | ¥1.013,00 | 44,10K |
| 2026-06-19 | ¥1.016,00 | 0,00 % | ¥1.016,00 | ¥1.023,00 | ¥1.009,00 | 62,10K |
| 2026-06-18 | ¥1.016,00 | -2,31 % | ¥1.034,00 | ¥1.035,00 | ¥1.012,00 | 52,40K |
| 2026-06-17 | ¥1.040,00 | +0,97 % | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 50,30K |
| 2026-06-16 | ¥1.030,00 | +1,28 % | ¥1.015,00 | ¥1.033,00 | ¥1.011,00 | 37,60K |
| 2026-06-15 | ¥1.017,00 | -0,39 % | ¥1.018,00 | ¥1.025,00 | ¥1.017,00 | 30,10K |
| 2026-06-12 | ¥1.021,00 | +0,29 % | ¥1.015,00 | ¥1.021,00 | ¥1.012,00 | 38,70K |
| 2026-06-11 | ¥1.018,00 | +0,10 % | ¥1.020,00 | ¥1.020,00 | ¥1.008,00 | 22,70K |
| 2026-06-10 | ¥1.017,00 | -0,49 % | ¥1.018,00 | ¥1.027,00 | ¥1.012,00 | 24,60K |
| 2026-06-09 | ¥1.022,00 | +1,29 % | ¥1.012,00 | ¥1.029,00 | ¥1.012,00 | 41,70K |
| 2026-06-08 | ¥1.009,00 | -0,79 % | ¥1.003,00 | ¥1.018,00 | ¥1.000,00 | 46,00K |
| 2026-06-05 | ¥1.017,00 | +1,40 % | ¥1.006,00 | ¥1.024,00 | ¥1.006,00 | 29,30K |
| 2026-06-04 | ¥1.003,00 | -1,57 % | ¥1.004,00 | ¥1.010,00 | ¥999,00 | 30,90K |
| 2026-06-03 | ¥1.019,00 | +1,90 % | ¥1.003,00 | ¥1.019,00 | ¥990,00 | 68,00K |
| 2026-06-02 | ¥1.000,00 | -0,20 % | ¥1.003,00 | ¥1.009,00 | ¥995,00 | 83,90K |
| 2026-06-01 | ¥1.002,00 | -2,91 % | ¥1.025,00 | ¥1.025,00 | ¥1.001,00 | 74,50K |
| 2026-05-29 | ¥1.032,00 | +0,49 % | ¥1.027,00 | ¥1.045,00 | ¥1.023,00 | 42,00K |
| 2026-05-28 | ¥1.027,00 | -0,48 % | ¥1.021,00 | ¥1.030,00 | ¥1.015,00 | 45,30K |
| 2026-05-27 | ¥1.032,00 | +0,78 % | ¥1.024,00 | ¥1.032,00 | ¥1.020,00 | 45,30K |
| 2026-05-26 | ¥1.024,00 | +1,19 % | ¥1.019,00 | ¥1.033,00 | ¥1.016,00 | 43,70K |
| 2026-05-25 | ¥1.012,00 | -0,69 % | ¥1.020,00 | ¥1.023,00 | ¥1.004,00 | 77,60K |