Want to see JP:4482 full AI Analyst Report?
WILLs, Inc. (Japan) (4482) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 730.00 | 730.00 | 722.00 | 729.00 | 729.00 | -0.14% | 3,600 | 0.43 |
| Oct 29, 2026 | 722.00 | 730.00 | 722.00 | 730.00 | 730.00 | +1.53% | 12,200 | 1.47 |
| Oct 28, 2026 | 717.00 | 720.00 | 715.00 | 719.00 | 719.00 | +0.14% | 7,500 | 0.90 |
| Oct 27, 2026 | 717.00 | 721.00 | 715.00 | 718.00 | 718.00 | -0.28% | 9,700 | 1.14 |
| Oct 26, 2026 | 728.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.83% | 12,300 | 1.45 |
| Oct 23, 2026 | 729.00 | 729.00 | 725.00 | 726.00 | 726.00 | -0.55% | 8,600 | 1.02 |
| Oct 22, 2026 | 731.00 | 731.00 | 724.00 | 730.00 | 730.00 | -0.27% | 12,600 | 1.47 |
| Oct 21, 2026 | 735.00 | 736.00 | 732.00 | 732.00 | 732.00 | -0.27% | 3,200 | 0.37 |
| Oct 20, 2026 | 731.00 | 734.00 | 728.00 | 734.00 | 734.00 | +0.69% | 1,600 | 0.18 |
| Oct 19, 2026 | 730.00 | 735.00 | 728.00 | 729.00 | 729.00 | -0.55% | 9,300 | 1.05 |
| Oct 16, 2026 | 733.00 | 734.00 | 728.00 | 733.00 | 733.00 | +0.14% | 5,300 | 0.59 |
| Oct 15, 2026 | 737.00 | 738.00 | 730.00 | 732.00 | 732.00 | -0.68% | 7,600 | 0.86 |
| Oct 14, 2026 | 737.00 | 741.00 | 737.00 | 737.00 | 737.00 | +0.00% | 3,900 | 0.43 |
| Oct 13, 2026 | 742.00 | 749.00 | 737.00 | 737.00 | 737.00 | -0.27% | 9,900 | 1.09 |
| Oct 12, 2026 | 739.00 | 745.00 | 737.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 738.00 | 745.00 | 737.00 | 739.00 | 739.00 | +0.00% | 7,100 | 0.78 |
| Oct 08, 2026 | 746.00 | 750.00 | 739.00 | 739.00 | 739.00 | -0.81% | 13,700 | 1.53 |
| Oct 07, 2026 | 746.00 | 755.00 | 744.00 | 745.00 | 745.00 | -0.27% | 13,500 | 1.53 |
| Oct 06, 2026 | 746.00 | 750.00 | 745.00 | 747.00 | 747.00 | +0.13% | 5,800 | 0.65 |
| Oct 05, 2026 | 752.00 | 755.00 | 746.00 | 746.00 | 746.00 | -0.80% | 4,700 | 0.53 |
| Oct 02, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | +0.27% | 2,500 | 0.28 |
| Oct 01, 2026 | 747.00 | 750.00 | 747.00 | 750.00 | 750.00 | +0.40% | 3,800 | 0.41 |
| Sep 30, 2026 | 746.00 | 751.00 | 745.00 | 747.00 | 747.00 | -0.13% | 6,900 | 0.74 |
| Sep 29, 2026 | 746.00 | 751.00 | 745.00 | 748.00 | 748.00 | +0.27% | 6,800 | 0.73 |
| Sep 28, 2026 | 746.00 | 751.00 | 746.00 | 746.00 | 746.00 | +0.00% | 9,600 | 1.00 |
| Sep 25, 2026 | 749.00 | 750.00 | 746.00 | 746.00 | 746.00 | +0.00% | 5,700 | 0.58 |
| Sep 24, 2026 | 746.00 | 747.00 | 743.00 | 746.00 | 746.00 | +0.13% | 23,600 | 2.33 |
| Sep 23, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | +0.54% | 9,700 | 0.78 |
| Sep 17, 2026 | 746.00 | 750.00 | 739.00 | 741.00 | 741.00 | -1.07% | 8,800 | 0.70 |
| Sep 16, 2026 | 749.00 | 749.00 | 743.00 | 749.00 | 749.00 | +0.13% | 5,700 | 0.44 |
| Sep 15, 2026 | 744.00 | 748.00 | 742.00 | 748.00 | 748.00 | +1.22% | 5,200 | 0.40 |
| Sep 14, 2026 | 739.00 | 745.00 | 739.00 | 739.00 | 739.00 | +0.00% | 2,400 | 0.18 |
| Sep 11, 2026 | 748.00 | 748.00 | 739.00 | 739.00 | 739.00 | -1.07% | 8,200 | 0.62 |
| Sep 10, 2026 | 741.00 | 747.00 | 737.00 | 747.00 | 747.00 | +0.13% | 8,600 | 0.65 |
| Sep 09, 2026 | 742.00 | 746.00 | 735.00 | 746.00 | 746.00 | +0.40% | 6,500 | 0.48 |
| Sep 08, 2026 | 740.00 | 744.00 | 732.00 | 743.00 | 743.00 | +0.41% | 6,000 | 0.44 |
| Sep 07, 2026 | 742.00 | 744.00 | 733.00 | 740.00 | 740.00 | +0.68% | 7,800 | 0.58 |
| Sep 04, 2026 | 741.00 | 741.00 | 733.00 | 735.00 | 735.00 | -0.81% | 3,700 | 0.26 |
| Sep 03, 2026 | 740.00 | 741.00 | 733.00 | 741.00 | 741.00 | +0.54% | 4,900 | 0.34 |
| Sep 02, 2026 | 736.00 | 738.00 | 732.00 | 737.00 | 737.00 | +0.27% | 6,900 | 0.48 |
| Sep 01, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.27% | 4,800 | 0.33 |
| Aug 31, 2026 | 729.00 | 737.00 | 729.00 | 737.00 | 737.00 | +1.10% | 15,300 | 1.04 |
| Aug 28, 2026 | 737.00 | 738.00 | 722.00 | 729.00 | 729.00 | -0.82% | 15,800 | 1.08 |
| Aug 27, 2026 | 732.00 | 735.00 | 729.00 | 735.00 | 735.00 | +0.82% | 4,400 | 0.29 |
| Aug 26, 2026 | 733.00 | 733.00 | 729.00 | 729.00 | 729.00 | -0.27% | 9,200 | 0.59 |
| Aug 25, 2026 | 730.00 | 731.00 | 728.00 | 731.00 | 731.00 | +0.27% | 15,600 | 0.98 |
| Aug 24, 2026 | 728.00 | 729.00 | 726.00 | 729.00 | 729.00 | +0.14% | 8,700 | 0.55 |
