O'Will Corporation 3143
TSE · Japan · Health Technology
¥1,096.00+60.00 (+5.79%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,096.00 | +5.79% | ¥1,036.00 | ¥1,099.00 | ¥1,022.00 | 43.60K |
| 2026-10-01 | ¥1,036.00 | -0.58% | ¥1,017.00 | ¥1,072.00 | ¥990.00 | 88.50K |
| 2026-09-30 | ¥1,042.00 | +8.54% | ¥945.00 | ¥1,042.00 | ¥944.00 | 94.20K |
| 2026-09-29 | ¥960.00 | +9.09% | ¥863.00 | ¥988.00 | ¥863.00 | 285.00K |
| 2026-09-28 | ¥880.00 | +20.55% | ¥741.00 | ¥880.00 | ¥741.00 | 261.10K |
| 2026-09-25 | ¥730.00 | +0.27% | ¥729.00 | ¥730.00 | ¥721.00 | 9.20K |
| 2026-09-24 | ¥728.00 | +1.96% | ¥723.00 | ¥729.00 | ¥721.00 | 4.60K |
| 2026-09-18 | ¥714.00 | -0.42% | ¥719.00 | ¥723.00 | ¥714.00 | 1.90K |
| 2026-09-17 | ¥717.00 | 0.00% | ¥716.00 | ¥717.00 | ¥715.00 | 6.60K |
| 2026-09-16 | ¥717.00 | +0.84% | ¥718.00 | ¥719.00 | ¥713.00 | 8.60K |
| 2026-09-15 | ¥711.00 | +1.14% | ¥710.00 | ¥729.00 | ¥710.00 | 16.90K |
| 2026-09-14 | ¥703.00 | -0.99% | ¥710.00 | ¥715.00 | ¥701.00 | 6.80K |
| 2026-09-11 | ¥710.00 | -1.53% | ¥715.00 | ¥724.00 | ¥710.00 | 4.00K |
| 2026-09-10 | ¥721.00 | +1.12% | ¥713.00 | ¥721.00 | ¥710.00 | 3.50K |
| 2026-09-09 | ¥713.00 | -0.70% | ¥716.00 | ¥717.00 | ¥708.00 | 4.50K |
| 2026-09-08 | ¥718.00 | -1.37% | ¥739.00 | ¥741.00 | ¥718.00 | 28.10K |
| 2026-09-07 | ¥728.00 | +0.55% | ¥742.00 | ¥742.00 | ¥725.00 | 73.20K |
| 2026-09-04 | ¥724.00 | +3.43% | ¥700.00 | ¥724.00 | ¥700.00 | 49.40K |
| 2026-09-03 | ¥700.00 | +0.72% | ¥695.00 | ¥710.00 | ¥695.00 | 20.30K |
| 2026-09-02 | ¥695.00 | -0.43% | ¥698.00 | ¥698.00 | ¥686.00 | 4.20K |
| 2026-09-01 | ¥698.00 | +0.87% | ¥694.00 | ¥698.00 | ¥686.00 | 10.30K |
| 2026-08-31 | ¥692.00 | +0.73% | ¥687.00 | ¥693.00 | ¥686.00 | 2.70K |
| 2026-08-28 | ¥687.00 | +0.15% | ¥684.00 | ¥688.00 | ¥683.00 | 2.40K |
| 2026-08-27 | ¥686.00 | -0.87% | ¥692.00 | ¥693.00 | ¥686.00 | 10.80K |
| 2026-08-26 | ¥692.00 | +0.29% | ¥691.00 | ¥693.00 | ¥686.00 | 2.00K |
| 2026-08-25 | ¥690.00 | 0.00% | ¥695.00 | ¥695.00 | ¥690.00 | 2.40K |
| 2026-08-24 | ¥690.00 | -0.43% | ¥695.00 | ¥695.00 | ¥682.00 | 4.00K |
| 2026-08-21 | ¥693.00 | -0.72% | ¥695.00 | ¥695.00 | ¥682.00 | 3.30K |
| 2026-08-20 | ¥698.00 | +1.01% | ¥691.00 | ¥698.00 | ¥690.00 | 1.90K |
| 2026-08-19 | ¥691.00 | -0.43% | ¥698.00 | ¥700.00 | ¥691.00 | 2.00K |
| 2026-08-18 | ¥694.00 | -0.29% | ¥698.00 | ¥698.00 | ¥694.00 | 900 |
| 2026-08-17 | ¥696.00 | -0.57% | ¥696.00 | ¥696.00 | ¥693.00 | 3.00K |
| 2026-08-14 | ¥700.00 | +0.72% | ¥703.00 | ¥703.00 | ¥693.00 | 2.00K |
| 2026-08-13 | ¥695.00 | -0.71% | ¥700.00 | ¥700.00 | ¥694.00 | 3.40K |
| 2026-08-12 | ¥700.00 | 0.00% | ¥700.00 | ¥704.00 | ¥698.00 | 6.00K |
| 2026-08-10 | ¥700.00 | +2.19% | ¥695.00 | ¥700.00 | ¥683.00 | 26.00K |
| 2026-08-07 | ¥685.00 | -1.15% | ¥688.00 | ¥689.00 | ¥685.00 | 1.80K |
| 2026-08-06 | ¥693.00 | +1.91% | ¥683.00 | ¥697.00 | ¥683.00 | 3.70K |
| 2026-08-05 | ¥680.00 | 0.00% | ¥681.00 | ¥698.00 | ¥680.00 | 4.50K |
| 2026-08-04 | ¥680.00 | -0.44% | ¥683.00 | ¥692.00 | ¥680.00 | 1.60K |
| 2026-08-03 | ¥683.00 | -0.73% | ¥683.00 | ¥692.00 | ¥682.00 | 1.70K |
| 2026-07-31 | ¥688.00 | -0.86% | ¥690.00 | ¥690.00 | ¥684.00 | 2.30K |
| 2026-07-30 | ¥694.00 | +0.73% | ¥691.00 | ¥702.00 | ¥687.00 | 28.30K |
| 2026-07-29 | ¥689.00 | -0.14% | ¥686.00 | ¥689.00 | ¥682.00 | 1.70K |
| 2026-07-28 | ¥690.00 | +0.58% | ¥680.00 | ¥690.00 | ¥680.00 | 3.70K |
| 2026-07-27 | ¥686.00 | -0.87% | ¥694.00 | ¥695.00 | ¥685.00 | 2.70K |
| 2026-07-24 | ¥692.00 | -1.14% | ¥717.00 | ¥717.00 | ¥691.00 | 13.00K |
| 2026-07-23 | ¥700.00 | +0.14% | ¥698.00 | ¥700.00 | ¥692.00 | 3.70K |
| 2026-07-22 | ¥699.00 | 0.00% | ¥700.00 | ¥700.00 | ¥688.00 | 2.40K |
| 2026-07-21 | ¥699.00 | +3.25% | ¥682.00 | ¥700.00 | ¥682.00 | 4.20K |
| 2026-07-17 | ¥677.00 | -3.29% | ¥691.00 | ¥691.00 | ¥677.00 | 5.40K |
| 2026-07-16 | ¥700.00 | +0.86% | ¥695.00 | ¥700.00 | ¥686.00 | 2.70K |
| 2026-07-15 | ¥694.00 | +2.21% | ¥679.00 | ¥696.00 | ¥676.00 | 4.90K |
| 2026-07-14 | ¥679.00 | -0.88% | ¥695.00 | ¥695.00 | ¥679.00 | 4.20K |
| 2026-07-13 | ¥685.00 | -1.86% | ¥680.00 | ¥700.00 | ¥680.00 | 6.70K |
| 2026-07-10 | ¥698.00 | +1.45% | ¥688.00 | ¥700.00 | ¥688.00 | 2.30K |
| 2026-07-09 | ¥688.00 | -1.43% | ¥692.00 | ¥692.00 | ¥685.00 | 2.20K |
| 2026-07-08 | ¥698.00 | +2.35% | ¥683.00 | ¥699.00 | ¥680.00 | 4.60K |
| 2026-07-07 | ¥682.00 | -0.73% | ¥689.00 | ¥700.00 | ¥682.00 | 3.70K |
| 2026-07-06 | ¥687.00 | 0.00% | ¥687.00 | ¥707.00 | ¥684.00 | 11.80K |
| 2026-07-03 | ¥687.00 | -0.58% | ¥690.00 | ¥690.00 | ¥681.00 | 3.70K |
| 2026-07-02 | ¥691.00 | -0.43% | ¥686.00 | ¥700.00 | ¥681.00 | 8.20K |
| 2026-07-01 | ¥694.00 | 0.00% | ¥694.00 | ¥694.00 | ¥694.00 | 0 |
| 2026-06-30 | ¥694.00 | +1.17% | ¥694.00 | ¥694.00 | ¥694.00 | 100 |
| 2026-06-29 | ¥686.00 | +0.88% | ¥687.00 | ¥687.00 | ¥683.00 | 1.50K |
| 2026-06-26 | ¥680.00 | -2.16% | ¥685.00 | ¥689.00 | ¥679.00 | 3.90K |
| 2026-06-25 | ¥695.00 | +1.16% | ¥695.00 | ¥695.00 | ¥686.00 | 4.60K |
| 2026-06-24 | ¥687.00 | +0.44% | ¥685.00 | ¥687.00 | ¥665.00 | 12.00K |
| 2026-06-23 | ¥684.00 | +0.44% | ¥682.00 | ¥684.00 | ¥680.00 | 1.10K |
| 2026-06-22 | ¥681.00 | +0.74% | ¥677.00 | ¥684.00 | ¥670.00 | 4.10K |
| 2026-06-19 | ¥676.00 | +2.27% | ¥664.00 | ¥676.00 | ¥660.00 | 4.20K |
| 2026-06-18 | ¥661.00 | +1.07% | ¥661.00 | ¥662.00 | ¥661.00 | 900 |
| 2026-06-17 | ¥654.00 | +0.15% | ¥653.00 | ¥654.00 | ¥640.00 | 4.90K |
| 2026-06-16 | ¥653.00 | -0.31% | ¥662.00 | ¥662.00 | ¥652.00 | 1.00K |
| 2026-06-15 | ¥655.00 | +2.34% | ¥669.00 | ¥669.00 | ¥645.00 | 5.60K |
| 2026-06-12 | ¥640.00 | +0.63% | ¥637.00 | ¥644.00 | ¥637.00 | 1.80K |
| 2026-06-11 | ¥636.00 | -0.16% | ¥637.00 | ¥640.00 | ¥635.00 | 1.80K |
| 2026-06-10 | ¥637.00 | -0.31% | ¥638.00 | ¥638.00 | ¥635.00 | 1.20K |
| 2026-06-09 | ¥639.00 | +0.63% | ¥636.00 | ¥645.00 | ¥635.00 | 1.00K |
| 2026-06-08 | ¥635.00 | 0.00% | ¥635.00 | ¥635.00 | ¥630.00 | 2.50K |
| 2026-06-05 | ¥635.00 | +0.32% | ¥633.00 | ¥639.00 | ¥633.00 | 4.70K |
| 2026-06-04 | ¥633.00 | -0.63% | ¥644.00 | ¥644.00 | ¥630.00 | 7.40K |
| 2026-06-03 | ¥637.00 | -0.47% | ¥650.00 | ¥652.00 | ¥636.00 | 8.90K |
| 2026-06-02 | ¥640.00 | -0.93% | ¥645.00 | ¥647.00 | ¥640.00 | 8.10K |
| 2026-06-01 | ¥646.00 | -0.77% | ¥645.00 | ¥650.00 | ¥645.00 | 3.00K |
| 2026-05-29 | ¥651.00 | +1.09% | ¥646.00 | ¥655.00 | ¥646.00 | 3.10K |
| 2026-05-28 | ¥644.00 | -1.08% | ¥652.00 | ¥652.00 | ¥640.00 | 19.90K |
| 2026-05-27 | ¥651.00 | -1.81% | ¥669.00 | ¥669.00 | ¥651.00 | 39.10K |
| 2026-05-26 | ¥663.00 | +1.53% | ¥653.00 | ¥663.00 | ¥653.00 | 5.60K |
| 2026-05-25 | ¥653.00 | -2.54% | ¥673.00 | ¥673.00 | ¥649.00 | 19.40K |