Will Co., Ltd. 3241
TSE · Japan · Finance
¥596.00-5.00 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥596.00 | -0.83% | ¥601.00 | ¥601.00 | ¥596.00 | 1.20K |
| 2026-09-30 | ¥601.00 | +0.67% | ¥597.00 | ¥601.00 | ¥591.00 | 4.40K |
| 2026-09-29 | ¥597.00 | -0.33% | ¥598.00 | ¥598.00 | ¥590.00 | 4.50K |
| 2026-09-28 | ¥599.00 | -0.33% | ¥601.00 | ¥602.00 | ¥590.00 | 6.80K |
| 2026-09-25 | ¥601.00 | +0.33% | ¥599.00 | ¥601.00 | ¥598.00 | 3.00K |
| 2026-09-24 | ¥599.00 | +2.04% | ¥595.00 | ¥600.00 | ¥590.00 | 13.30K |
| 2026-09-18 | ¥587.00 | +0.34% | ¥588.00 | ¥588.00 | ¥580.00 | 1.20K |
| 2026-09-17 | ¥585.00 | +0.69% | ¥576.00 | ¥590.00 | ¥576.00 | 2.10K |
| 2026-09-16 | ¥581.00 | +0.35% | ¥572.00 | ¥581.00 | ¥570.00 | 6.00K |
| 2026-09-15 | ¥579.00 | -0.86% | ¥583.00 | ¥583.00 | ¥577.00 | 2.90K |
| 2026-09-14 | ¥584.00 | -0.68% | ¥587.00 | ¥588.00 | ¥571.00 | 3.90K |
| 2026-09-11 | ¥588.00 | -1.01% | ¥594.00 | ¥594.00 | ¥582.00 | 5.60K |
| 2026-09-10 | ¥594.00 | -1.00% | ¥598.00 | ¥598.00 | ¥593.00 | 900 |
| 2026-09-09 | ¥600.00 | -0.17% | ¥601.00 | ¥605.00 | ¥598.00 | 23.30K |
| 2026-09-08 | ¥601.00 | 0.00% | ¥598.00 | ¥601.00 | ¥598.00 | 1.00K |
| 2026-09-07 | ¥601.00 | -0.17% | ¥602.00 | ¥602.00 | ¥601.00 | 300 |
| 2026-09-04 | ¥602.00 | -0.82% | ¥603.00 | ¥608.00 | ¥600.00 | 3.80K |
| 2026-09-03 | ¥607.00 | +1.17% | ¥608.00 | ¥608.00 | ¥602.00 | 4.50K |
| 2026-09-02 | ¥600.00 | -0.99% | ¥604.00 | ¥604.00 | ¥600.00 | 2.30K |
| 2026-09-01 | ¥606.00 | 0.00% | ¥609.00 | ¥609.00 | ¥605.00 | 1.70K |
| 2026-08-31 | ¥606.00 | +0.17% | ¥605.00 | ¥608.00 | ¥600.00 | 4.70K |
| 2026-08-28 | ¥605.00 | 0.00% | ¥607.00 | ¥608.00 | ¥603.00 | 4.40K |
| 2026-08-27 | ¥605.00 | +0.67% | ¥604.00 | ¥605.00 | ¥602.00 | 4.40K |
| 2026-08-26 | ¥601.00 | +0.33% | ¥602.00 | ¥603.00 | ¥598.00 | 2.50K |
| 2026-08-25 | ¥599.00 | +0.67% | ¥602.00 | ¥603.00 | ¥595.00 | 2.90K |
| 2026-08-24 | ¥595.00 | +0.17% | ¥594.00 | ¥599.00 | ¥591.00 | 4.20K |
| 2026-08-21 | ¥594.00 | +0.17% | ¥589.00 | ¥594.00 | ¥589.00 | 1.80K |
| 2026-08-20 | ¥593.00 | +0.17% | ¥589.00 | ¥593.00 | ¥589.00 | 5.10K |
| 2026-08-19 | ¥592.00 | -0.67% | ¥597.00 | ¥600.00 | ¥590.00 | 6.10K |
| 2026-08-18 | ¥596.00 | -1.00% | ¥599.00 | ¥603.00 | ¥595.00 | 3.50K |
| 2026-08-17 | ¥602.00 | +1.18% | ¥600.00 | ¥610.00 | ¥598.00 | 9.60K |
| 2026-08-14 | ¥595.00 | -0.67% | ¥600.00 | ¥600.00 | ¥585.00 | 11.50K |
| 2026-08-13 | ¥599.00 | +0.34% | ¥600.00 | ¥600.00 | ¥591.00 | 11.20K |
| 2026-08-12 | ¥597.00 | +1.70% | ¥587.00 | ¥615.00 | ¥587.00 | 94.50K |
| 2026-08-10 | ¥587.00 | -0.34% | ¥587.00 | ¥593.00 | ¥583.00 | 15.10K |
| 2026-08-07 | ¥589.00 | 0.00% | ¥594.00 | ¥597.00 | ¥584.00 | 8.00K |
| 2026-08-06 | ¥589.00 | +2.26% | ¥577.00 | ¥595.00 | ¥577.00 | 49.80K |
| 2026-08-05 | ¥576.00 | -0.52% | ¥578.00 | ¥579.00 | ¥576.00 | 2.60K |
| 2026-08-04 | ¥579.00 | +0.17% | ¥581.00 | ¥585.00 | ¥579.00 | 5.00K |
| 2026-08-03 | ¥578.00 | -1.87% | ¥584.00 | ¥584.00 | ¥578.00 | 8.40K |
| 2026-07-31 | ¥589.00 | -0.51% | ¥587.00 | ¥589.00 | ¥580.00 | 4.30K |
| 2026-07-30 | ¥592.00 | 0.00% | ¥593.00 | ¥593.00 | ¥581.00 | 7.50K |
| 2026-07-29 | ¥592.00 | +1.02% | ¥583.00 | ¥600.00 | ¥582.00 | 5.20K |
| 2026-07-28 | ¥586.00 | -1.18% | ¥593.00 | ¥593.00 | ¥586.00 | 2.50K |
| 2026-07-27 | ¥593.00 | 0.00% | ¥598.00 | ¥600.00 | ¥586.00 | 8.10K |
| 2026-07-24 | ¥593.00 | +0.34% | ¥586.00 | ¥593.00 | ¥583.00 | 4.90K |
| 2026-07-23 | ¥591.00 | +0.85% | ¥590.00 | ¥592.00 | ¥587.00 | 1.40K |
| 2026-07-22 | ¥586.00 | +1.03% | ¥580.00 | ¥593.00 | ¥580.00 | 4.40K |
| 2026-07-21 | ¥580.00 | +0.35% | ¥578.00 | ¥580.00 | ¥574.00 | 3.60K |
| 2026-07-17 | ¥578.00 | -1.03% | ¥580.00 | ¥580.00 | ¥569.00 | 3.70K |
| 2026-07-16 | ¥584.00 | 0.00% | ¥587.00 | ¥587.00 | ¥584.00 | 400 |
| 2026-07-15 | ¥584.00 | +1.39% | ¥579.00 | ¥586.00 | ¥577.00 | 5.50K |
| 2026-07-14 | ¥576.00 | +0.52% | ¥573.00 | ¥577.00 | ¥570.00 | 7.40K |
| 2026-07-13 | ¥573.00 | +0.88% | ¥569.00 | ¥580.00 | ¥569.00 | 3.20K |
| 2026-07-10 | ¥568.00 | -0.35% | ¥577.00 | ¥577.00 | ¥566.00 | 4.70K |
| 2026-07-09 | ¥570.00 | +0.71% | ¥566.00 | ¥570.00 | ¥566.00 | 1.40K |
| 2026-07-08 | ¥566.00 | -1.22% | ¥572.00 | ¥574.00 | ¥566.00 | 2.60K |
| 2026-07-07 | ¥573.00 | -1.72% | ¥581.00 | ¥581.00 | ¥554.00 | 20.90K |
| 2026-07-06 | ¥583.00 | +0.52% | ¥580.00 | ¥583.00 | ¥580.00 | 2.60K |
| 2026-07-03 | ¥580.00 | +0.35% | ¥577.00 | ¥585.00 | ¥577.00 | 1.20K |
| 2026-07-02 | ¥578.00 | -0.34% | ¥579.00 | ¥586.00 | ¥578.00 | 1.00K |
| 2026-07-01 | ¥580.00 | -1.69% | ¥590.00 | ¥590.00 | ¥580.00 | 1.00K |
| 2026-06-30 | ¥590.00 | -1.01% | ¥596.00 | ¥596.00 | ¥587.00 | 500 |
| 2026-06-29 | ¥596.00 | -0.67% | ¥595.00 | ¥596.00 | ¥580.00 | 3.50K |
| 2026-06-26 | ¥600.00 | +2.04% | ¥589.00 | ¥600.00 | ¥588.00 | 7.70K |
| 2026-06-25 | ¥588.00 | +1.03% | ¥582.00 | ¥588.00 | ¥579.00 | 1.70K |
| 2026-06-24 | ¥582.00 | 0.00% | ¥586.00 | ¥588.00 | ¥576.00 | 1.50K |
| 2026-06-23 | ¥582.00 | -0.34% | ¥586.00 | ¥587.00 | ¥581.00 | 4.90K |
| 2026-06-22 | ¥584.00 | +0.52% | ¥585.00 | ¥585.00 | ¥581.00 | 900 |
| 2026-06-19 | ¥581.00 | +0.69% | ¥581.00 | ¥584.00 | ¥581.00 | 3.30K |
| 2026-06-18 | ¥577.00 | -0.86% | ¥584.00 | ¥584.00 | ¥577.00 | 2.80K |
| 2026-06-17 | ¥582.00 | +1.93% | ¥578.00 | ¥582.00 | ¥572.00 | 1.80K |
| 2026-06-16 | ¥571.00 | +0.71% | ¥568.00 | ¥571.00 | ¥561.00 | 2.40K |
| 2026-06-15 | ¥567.00 | +1.07% | ¥560.00 | ¥567.00 | ¥560.00 | 2.50K |
| 2026-06-12 | ¥561.00 | +0.90% | ¥560.00 | ¥561.00 | ¥558.00 | 3.20K |
| 2026-06-11 | ¥556.00 | -1.77% | ¥566.00 | ¥566.00 | ¥556.00 | 4.40K |
| 2026-06-10 | ¥566.00 | +0.35% | ¥562.00 | ¥567.00 | ¥559.00 | 1.50K |
| 2026-06-09 | ¥564.00 | +0.53% | ¥561.00 | ¥564.00 | ¥559.00 | 700 |
| 2026-06-08 | ¥561.00 | 0.00% | ¥552.00 | ¥568.00 | ¥552.00 | 4.00K |
| 2026-06-05 | ¥561.00 | +0.36% | ¥557.00 | ¥564.00 | ¥557.00 | 1.90K |
| 2026-06-04 | ¥559.00 | -2.61% | ¥575.00 | ¥576.00 | ¥559.00 | 5.70K |
| 2026-06-03 | ¥574.00 | -1.03% | ¥576.00 | ¥580.00 | ¥574.00 | 5.10K |
| 2026-06-02 | ¥580.00 | +0.35% | ¥577.00 | ¥593.00 | ¥576.00 | 3.90K |
| 2026-06-01 | ¥578.00 | -1.87% | ¥583.00 | ¥586.00 | ¥578.00 | 4.10K |
| 2026-05-29 | ¥589.00 | -0.67% | ¥591.00 | ¥600.00 | ¥585.00 | 6.00K |
| 2026-05-28 | ¥593.00 | -0.67% | ¥592.00 | ¥594.00 | ¥591.00 | 2.00K |
| 2026-05-27 | ¥597.00 | +0.51% | ¥604.00 | ¥604.00 | ¥591.00 | 7.60K |
| 2026-05-26 | ¥594.00 | +0.85% | ¥592.00 | ¥594.00 | ¥583.00 | 4.60K |
| 2026-05-25 | ¥589.00 | +1.20% | ¥580.00 | ¥589.00 | ¥578.00 | 4.10K |
| 2026-05-22 | ¥582.00 | -0.68% | ¥576.00 | ¥582.00 | ¥574.00 | 17.50K |