WILLPLUS Holdings Corp. 3538
TSE · Japan · Retail Trade
¥1,001.00-19.00 (-1.86%)
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 | ¥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 |