Want to see JP:3538 full AI Analyst Report?
WILLPLUS Holdings Corp. (3538) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 980.00 | 985.00 | 972.00 | 977.00 | 977.00 | -0.10% | 8,600 | 0.82 |
| Oct 29, 2026 | 988.00 | 988.00 | 975.00 | 978.00 | 978.00 | -0.71% | 7,900 | 0.75 |
| Oct 28, 2026 | 995.00 | 995.00 | 983.00 | 985.00 | 985.00 | -1.01% | 10,100 | 0.96 |
| Oct 27, 2026 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | -0.30% | 5,700 | 0.54 |
| Oct 26, 2026 | 1,002.00 | 1,002.00 | 997.00 | 998.00 | 998.00 | +0.00% | 4,900 | 0.45 |
| Oct 23, 2026 | 994.00 | 998.00 | 993.00 | 998.00 | 998.00 | -0.40% | 3,400 | 0.31 |
| Oct 22, 2026 | 993.00 | 1,003.00 | 993.00 | 1,002.00 | 1,002.00 | +0.70% | 7,600 | 0.68 |
| Oct 21, 2026 | 997.00 | 1,000.00 | 992.00 | 995.00 | 995.00 | +0.20% | 5,000 | 0.44 |
| Oct 20, 2026 | 1,003.00 | 1,003.00 | 993.00 | 993.00 | 993.00 | -0.70% | 11,000 | 0.98 |
| Oct 19, 2026 | 997.00 | 1,003.00 | 996.00 | 1,000.00 | 1,000.00 | -0.30% | 9,000 | 0.80 |
| Oct 16, 2026 | 1,014.00 | 1,014.00 | 1,002.00 | 1,003.00 | 1,003.00 | +0.00% | 5,200 | 0.45 |
| Oct 15, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,003.00 | 1,003.00 | -0.40% | 17,300 | 1.54 |
| Oct 14, 2026 | 1,003.00 | 1,007.00 | 1,001.00 | 1,007.00 | 1,007.00 | +0.10% | 4,400 | 0.36 |
| Oct 13, 2026 | 1,003.00 | 1,007.00 | 1,000.00 | 1,006.00 | 1,006.00 | +1.00% | 5,000 | 0.41 |
| Oct 12, 2026 | 996.00 | 1,009.00 | 995.00 | 996.00 | 996.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 995.00 | 1,009.00 | 995.00 | 996.00 | 996.00 | -0.40% | 9,100 | 0.74 |
| Oct 08, 2026 | 998.00 | 1,007.00 | 997.00 | 1,000.00 | 1,000.00 | +0.00% | 7,100 | 0.57 |
| Oct 07, 2026 | 1,001.00 | 1,008.00 | 998.00 | 1,000.00 | 1,000.00 | -0.40% | 12,200 | 0.99 |
| Oct 06, 2026 | 1,008.00 | 1,009.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.20% | 4,700 | 0.38 |
| Oct 05, 2026 | 1,002.00 | 1,025.00 | 1,002.00 | 1,006.00 | 1,006.00 | +0.50% | 10,700 | 0.86 |
| Oct 02, 2026 | 1,025.00 | 1,025.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.86% | 14,000 | 1.10 |
| Oct 01, 2026 | 1,043.00 | 1,043.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 6,600 | 0.50 |
| Sep 30, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | +1.36% | 5,800 | 0.31 |
| Sep 29, 2026 | 1,030.00 | 1,041.00 | 1,011.00 | 1,026.00 | 1,026.00 | -1.06% | 21,600 | 1.15 |
| Sep 28, 2026 | 1,040.00 | 1,051.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.29% | 20,100 | 1.08 |
| Sep 25, 2026 | 1,041.00 | 1,046.00 | 1,037.00 | 1,040.00 | 1,040.00 | +0.19% | 6,100 | 0.32 |
| Sep 24, 2026 | 1,041.00 | 1,041.00 | 1,036.00 | 1,038.00 | 1,038.00 | +0.39% | 4,300 | 0.22 |
| Sep 23, 2026 | 1,038.00 | 1,041.00 | 1,030.00 | 1,034.00 | 1,034.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,038.00 | 1,041.00 | 1,030.00 | 1,034.00 | 1,034.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,038.00 | 1,041.00 | 1,030.00 | 1,034.00 | 1,034.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,038.00 | 1,041.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.19% | 4,400 | 0.19 |
| Sep 17, 2026 | 1,018.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,036.00 | +2.47% | 19,800 | 0.86 |
| Sep 16, 2026 | 1,010.00 | 1,019.00 | 1,010.00 | 1,011.00 | 1,011.00 | +0.50% | 13,900 | 0.60 |
| Sep 15, 2026 | 1,017.00 | 1,017.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.59% | 15,100 | 0.65 |
| Sep 14, 2026 | 998.00 | 1,016.00 | 990.00 | 1,012.00 | 1,012.00 | +1.91% | 27,700 | 1.21 |
| Sep 11, 2026 | 1,004.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -0.80% | 14,700 | 0.64 |
| Sep 10, 2026 | 1,007.00 | 1,011.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 6,000 | 0.26 |
| Sep 09, 2026 | 1,012.00 | 1,012.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 6,900 | 0.30 |
| Sep 08, 2026 | 1,012.00 | 1,012.00 | 1,006.00 | 1,007.00 | 1,007.00 | +0.00% | 4,400 | 0.19 |
| Sep 07, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.59% | 13,000 | 0.56 |
| Sep 04, 2026 | 1,012.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.30% | 7,100 | 0.30 |
| Sep 03, 2026 | 1,025.00 | 1,025.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 7,600 | 0.32 |
| Sep 02, 2026 | 1,030.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 10,400 | 0.44 |
| Sep 01, 2026 | 1,024.00 | 1,037.00 | 1,024.00 | 1,030.00 | 1,030.00 | +0.59% | 5,300 | 0.22 |
| Aug 31, 2026 | 1,025.00 | 1,034.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.58% | 13,100 | 0.55 |
| Aug 28, 2026 | 1,034.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | +0.00% | 11,600 | 0.48 |
| Aug 27, 2026 | 1,037.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 5,600 | 0.22 |
| Aug 26, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | +0.29% | 3,300 | 0.13 |
| Aug 25, 2026 | 1,035.00 | 1,035.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.48% | 9,600 | 0.38 |
| Aug 24, 2026 | 1,033.00 | 1,038.00 | 1,030.00 | 1,035.00 | 1,035.00 | +0.88% | 7,700 | 0.30 |