Will Smart Co. Ltd. 175A
TSE · Japan · Technology Services
¥635.00-3.00 (-0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥638.00 | 0.00% | ¥634.00 | ¥638.00 | ¥634.00 | 300 |
| 2026-10-01 | ¥638.00 | 0.00% | ¥645.00 | ¥645.00 | ¥638.00 | 2.70K |
| 2026-09-30 | ¥638.00 | +0.95% | ¥642.00 | ¥645.00 | ¥636.00 | 6.20K |
| 2026-09-29 | ¥632.00 | -1.56% | ¥640.00 | ¥640.00 | ¥632.00 | 3.60K |
| 2026-09-28 | ¥642.00 | -0.47% | ¥645.00 | ¥649.00 | ¥641.00 | 600 |
| 2026-09-25 | ¥645.00 | +0.31% | ¥642.00 | ¥649.00 | ¥642.00 | 3.30K |
| 2026-09-24 | ¥643.00 | -1.23% | ¥652.00 | ¥652.00 | ¥643.00 | 3.00K |
| 2026-09-18 | ¥651.00 | +0.93% | ¥643.00 | ¥651.00 | ¥633.00 | 2.40K |
| 2026-09-17 | ¥645.00 | +1.10% | ¥639.00 | ¥646.00 | ¥628.00 | 3.20K |
| 2026-09-16 | ¥638.00 | +0.79% | ¥632.00 | ¥638.00 | ¥632.00 | 1.40K |
| 2026-09-15 | ¥633.00 | +1.93% | ¥624.00 | ¥633.00 | ¥624.00 | 1.50K |
| 2026-09-14 | ¥621.00 | -0.96% | ¥633.00 | ¥633.00 | ¥621.00 | 500 |
| 2026-09-11 | ¥627.00 | -0.63% | ¥629.00 | ¥631.00 | ¥619.00 | 7.10K |
| 2026-09-10 | ¥631.00 | -1.56% | ¥637.00 | ¥658.00 | ¥631.00 | 9.40K |
| 2026-09-09 | ¥641.00 | -1.08% | ¥650.00 | ¥650.00 | ¥632.00 | 5.50K |
| 2026-09-08 | ¥648.00 | -2.41% | ¥659.00 | ¥661.00 | ¥643.00 | 7.20K |
| 2026-09-07 | ¥664.00 | +2.79% | ¥646.00 | ¥736.00 | ¥646.00 | 143.20K |
| 2026-09-04 | ¥646.00 | -0.46% | ¥655.00 | ¥662.00 | ¥643.00 | 4.30K |
| 2026-09-03 | ¥649.00 | +3.34% | ¥628.00 | ¥676.00 | ¥628.00 | 4.10K |
| 2026-09-02 | ¥628.00 | -2.94% | ¥642.00 | ¥654.00 | ¥628.00 | 4.20K |
| 2026-09-01 | ¥647.00 | -0.15% | ¥642.00 | ¥684.00 | ¥623.00 | 12.60K |
| 2026-08-31 | ¥648.00 | -1.37% | ¥652.00 | ¥659.00 | ¥635.00 | 3.00K |
| 2026-08-28 | ¥657.00 | +3.46% | ¥631.00 | ¥659.00 | ¥631.00 | 7.80K |
| 2026-08-27 | ¥635.00 | +1.60% | ¥622.00 | ¥635.00 | ¥620.00 | 2.40K |
| 2026-08-26 | ¥625.00 | -0.95% | ¥631.00 | ¥631.00 | ¥623.00 | 600 |
| 2026-08-25 | ¥631.00 | +1.61% | ¥621.00 | ¥631.00 | ¥621.00 | 900 |
| 2026-08-24 | ¥621.00 | +0.16% | ¥620.00 | ¥621.00 | ¥616.00 | 3.40K |
| 2026-08-21 | ¥620.00 | -0.16% | ¥621.00 | ¥621.00 | ¥613.00 | 2.70K |
| 2026-08-20 | ¥621.00 | +1.31% | ¥615.00 | ¥651.00 | ¥615.00 | 13.10K |
| 2026-08-19 | ¥613.00 | -0.81% | ¥611.00 | ¥615.00 | ¥606.00 | 2.00K |
| 2026-08-18 | ¥618.00 | +0.32% | ¥616.00 | ¥618.00 | ¥606.00 | 1.00K |
| 2026-08-17 | ¥616.00 | -1.28% | ¥615.00 | ¥621.00 | ¥606.00 | 1.70K |
| 2026-08-14 | ¥624.00 | +1.30% | ¥620.00 | ¥629.00 | ¥618.00 | 4.80K |
| 2026-08-13 | ¥616.00 | +2.67% | ¥594.00 | ¥617.00 | ¥594.00 | 9.00K |
| 2026-08-12 | ¥600.00 | -0.83% | ¥602.00 | ¥604.00 | ¥590.00 | 5.00K |
| 2026-08-10 | ¥605.00 | +1.17% | ¥608.00 | ¥608.00 | ¥598.00 | 1.50K |
| 2026-08-07 | ¥598.00 | +1.18% | ¥599.00 | ¥599.00 | ¥587.00 | 600 |
| 2026-08-06 | ¥591.00 | -0.17% | ¥599.00 | ¥610.00 | ¥590.00 | 3.40K |
| 2026-08-05 | ¥592.00 | 0.00% | ¥591.00 | ¥597.00 | ¥590.00 | 1.20K |
| 2026-08-04 | ¥592.00 | -0.50% | ¥595.00 | ¥595.00 | ¥592.00 | 400 |
| 2026-08-03 | ¥595.00 | -0.17% | ¥591.00 | ¥600.00 | ¥591.00 | 900 |
| 2026-07-31 | ¥596.00 | +1.02% | ¥590.00 | ¥601.00 | ¥590.00 | 1.80K |
| 2026-07-30 | ¥590.00 | -1.99% | ¥599.00 | ¥599.00 | ¥589.00 | 3.90K |
| 2026-07-29 | ¥602.00 | -0.50% | ¥602.00 | ¥616.00 | ¥590.00 | 12.20K |
| 2026-07-28 | ¥605.00 | +0.83% | ¥600.00 | ¥605.00 | ¥590.00 | 7.30K |
| 2026-07-27 | ¥600.00 | -0.83% | ¥601.00 | ¥606.00 | ¥599.00 | 2.40K |
| 2026-07-24 | ¥605.00 | -1.79% | ¥617.00 | ¥617.00 | ¥600.00 | 4.70K |
| 2026-07-23 | ¥616.00 | 0.00% | ¥616.00 | ¥621.00 | ¥611.00 | 4.20K |
| 2026-07-22 | ¥616.00 | -0.65% | ¥616.00 | ¥627.00 | ¥599.00 | 32.10K |
| 2026-07-21 | ¥620.00 | -3.88% | ¥685.00 | ¥694.00 | ¥612.00 | 118.20K |
| 2026-07-17 | ¥645.00 | -6.52% | ¥640.00 | ¥684.00 | ¥611.00 | 110.10K |
| 2026-07-16 | ¥690.00 | +15.97% | ¥595.00 | ¥695.00 | ¥595.00 | 222.10K |
| 2026-07-15 | ¥595.00 | +0.85% | ¥590.00 | ¥610.00 | ¥588.00 | 2.90K |
| 2026-07-14 | ¥590.00 | +0.17% | ¥588.00 | ¥590.00 | ¥588.00 | 4.60K |
| 2026-07-13 | ¥589.00 | -1.01% | ¥596.00 | ¥596.00 | ¥586.00 | 4.40K |
| 2026-07-10 | ¥595.00 | +1.19% | ¥588.00 | ¥595.00 | ¥588.00 | 600 |
| 2026-07-09 | ¥588.00 | 0.00% | ¥589.00 | ¥602.00 | ¥588.00 | 2.80K |
| 2026-07-08 | ¥588.00 | -2.16% | ¥601.00 | ¥601.00 | ¥588.00 | 2.20K |
| 2026-07-07 | ¥601.00 | -2.28% | ¥608.00 | ¥615.00 | ¥599.00 | 1.10K |
| 2026-07-06 | ¥615.00 | +1.49% | ¥609.00 | ¥615.00 | ¥588.00 | 2.80K |
| 2026-07-03 | ¥606.00 | +1.85% | ¥603.00 | ¥606.00 | ¥590.00 | 2.40K |
| 2026-07-02 | ¥595.00 | -1.00% | ¥591.00 | ¥595.00 | ¥586.00 | 800 |
| 2026-07-01 | ¥601.00 | -1.80% | ¥602.00 | ¥602.00 | ¥601.00 | 700 |
| 2026-06-30 | ¥612.00 | +0.16% | ¥601.00 | ¥612.00 | ¥601.00 | 700 |
| 2026-06-29 | ¥611.00 | +1.66% | ¥601.00 | ¥611.00 | ¥601.00 | 500 |
| 2026-06-26 | ¥601.00 | -0.50% | ¥606.00 | ¥613.00 | ¥601.00 | 1.60K |
| 2026-06-25 | ¥604.00 | -0.98% | ¥610.00 | ¥613.00 | ¥604.00 | 1.50K |
| 2026-06-24 | ¥610.00 | +0.66% | ¥600.00 | ¥623.00 | ¥600.00 | 1.80K |
| 2026-06-23 | ¥606.00 | -0.16% | ¥604.00 | ¥608.00 | ¥600.00 | 1.50K |
| 2026-06-22 | ¥607.00 | -0.98% | ¥607.00 | ¥617.00 | ¥607.00 | 400 |
| 2026-06-19 | ¥613.00 | +2.00% | ¥601.00 | ¥613.00 | ¥600.00 | 1.90K |
| 2026-06-18 | ¥601.00 | -0.66% | ¥595.00 | ¥601.00 | ¥593.00 | 32.70K |
| 2026-06-17 | ¥605.00 | +1.00% | ¥599.00 | ¥605.00 | ¥599.00 | 800 |
| 2026-06-16 | ¥599.00 | +1.35% | ¥593.00 | ¥602.00 | ¥593.00 | 1.00K |
| 2026-06-15 | ¥591.00 | -1.01% | ¥597.00 | ¥605.00 | ¥591.00 | 2.70K |
| 2026-06-12 | ¥597.00 | 0.00% | ¥600.00 | ¥618.00 | ¥597.00 | 3.40K |
| 2026-06-11 | ¥597.00 | -0.50% | ¥598.00 | ¥610.00 | ¥589.00 | 3.40K |
| 2026-06-10 | ¥600.00 | -1.64% | ¥610.00 | ¥610.00 | ¥588.00 | 5.50K |
| 2026-06-09 | ¥610.00 | +0.33% | ¥612.00 | ¥615.00 | ¥608.00 | 1.90K |
| 2026-06-08 | ¥608.00 | -3.95% | ¥630.00 | ¥630.00 | ¥608.00 | 2.70K |
| 2026-06-05 | ¥633.00 | +1.61% | ¥614.00 | ¥633.00 | ¥613.00 | 4.70K |
| 2026-06-04 | ¥623.00 | -2.04% | ¥631.00 | ¥642.00 | ¥607.00 | 9.50K |
| 2026-06-03 | ¥636.00 | -2.90% | ¥653.00 | ¥653.00 | ¥631.00 | 9.20K |
| 2026-06-02 | ¥655.00 | +0.15% | ¥654.00 | ¥658.00 | ¥651.00 | 4.10K |
| 2026-06-01 | ¥654.00 | +1.24% | ¥656.00 | ¥663.00 | ¥651.00 | 4.20K |
| 2026-05-29 | ¥646.00 | -1.67% | ¥657.00 | ¥660.00 | ¥646.00 | 2.50K |
| 2026-05-28 | ¥657.00 | -0.76% | ¥654.00 | ¥661.00 | ¥650.00 | 2.80K |
| 2026-05-27 | ¥662.00 | -0.45% | ¥665.00 | ¥667.00 | ¥648.00 | 5.20K |
| 2026-05-26 | ¥665.00 | +2.62% | ¥649.00 | ¥665.00 | ¥648.00 | 2.50K |
| 2026-05-25 | ¥648.00 | -0.46% | ¥651.00 | ¥672.00 | ¥648.00 | 4.80K |