3538.T - WILLPLUS Holdings Corporation
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 1,132.00 | 1,133.00 | 1,097.00 | 1,112.00 | 1,112.00 | 64,700 |
| May 25, 2023 | 1,136.00 | 1,144.00 | 1,116.00 | 1,136.00 | 1,136.00 | 39,200 |
| May 24, 2023 | 1,145.00 | 1,159.00 | 1,138.00 | 1,139.00 | 1,139.00 | 24,100 |
| May 23, 2023 | 1,153.00 | 1,158.00 | 1,122.00 | 1,155.00 | 1,155.00 | 39,700 |
| May 22, 2023 | 1,153.00 | 1,169.00 | 1,142.00 | 1,151.00 | 1,151.00 | 29,000 |
| May 19, 2023 | 1,134.00 | 1,161.00 | 1,134.00 | 1,147.00 | 1,147.00 | 18,900 |
| May 18, 2023 | 1,115.00 | 1,147.00 | 1,109.00 | 1,141.00 | 1,141.00 | 38,400 |
| May 17, 2023 | 1,138.00 | 1,145.00 | 1,103.00 | 1,110.00 | 1,110.00 | 84,600 |
| May 16, 2023 | 1,133.00 | 1,150.00 | 1,123.00 | 1,145.00 | 1,145.00 | 76,800 |
| May 15, 2023 | 1,119.00 | 1,167.00 | 1,086.00 | 1,133.00 | 1,133.00 | 161,600 |
| May 12, 2023 | 1,049.00 | 1,115.00 | 1,045.00 | 1,111.00 | 1,111.00 | 165,500 |
| May 11, 2023 | 1,074.00 | 1,075.00 | 1,041.00 | 1,052.00 | 1,052.00 | 116,200 |
| May 10, 2023 | 1,076.00 | 1,077.00 | 1,064.00 | 1,074.00 | 1,074.00 | 19,700 |
| May 09, 2023 | 1,073.00 | 1,079.00 | 1,066.00 | 1,076.00 | 1,076.00 | 26,700 |
| May 08, 2023 | 1,087.00 | 1,087.00 | 1,067.00 | 1,071.00 | 1,071.00 | 21,900 |
| May 02, 2023 | 1,089.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 30,100 |
| May 01, 2023 | 1,085.00 | 1,092.00 | 1,076.00 | 1,080.00 | 1,080.00 | 25,900 |
| Apr 28, 2023 | 1,079.00 | 1,079.00 | 1,060.00 | 1,075.00 | 1,075.00 | 41,900 |
| Apr 27, 2023 | 1,071.00 | 1,090.00 | 1,065.00 | 1,074.00 | 1,074.00 | 59,900 |
| Apr 26, 2023 | 1,065.00 | 1,072.00 | 1,057.00 | 1,071.00 | 1,071.00 | 26,300 |
| Apr 25, 2023 | 1,068.00 | 1,073.00 | 1,064.00 | 1,070.00 | 1,070.00 | 17,800 |
| Apr 24, 2023 | 1,056.00 | 1,063.00 | 1,051.00 | 1,063.00 | 1,063.00 | 18,400 |
| Apr 21, 2023 | 1,064.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,060.00 | 34,400 |
| Apr 20, 2023 | 1,063.00 | 1,076.00 | 1,059.00 | 1,061.00 | 1,061.00 | 26,400 |
| Apr 19, 2023 | 1,060.00 | 1,061.00 | 1,042.00 | 1,054.00 | 1,054.00 | 83,200 |
| Apr 18, 2023 | 1,073.00 | 1,089.00 | 1,049.00 | 1,053.00 | 1,053.00 | 76,000 |
| Apr 17, 2023 | 1,108.00 | 1,108.00 | 1,049.00 | 1,061.00 | 1,061.00 | 99,300 |
| Apr 14, 2023 | 1,104.00 | 1,104.00 | 1,093.00 | 1,101.00 | 1,101.00 | 17,500 |
| Apr 13, 2023 | 1,088.00 | 1,104.00 | 1,083.00 | 1,104.00 | 1,104.00 | 13,700 |
| Apr 12, 2023 | 1,095.00 | 1,096.00 | 1,082.00 | 1,087.00 | 1,087.00 | 43,400 |
| Apr 11, 2023 | 1,113.00 | 1,113.00 | 1,083.00 | 1,095.00 | 1,095.00 | 45,700 |
| Apr 10, 2023 | 1,108.00 | 1,113.00 | 1,090.00 | 1,100.00 | 1,100.00 | 22,700 |
| Apr 07, 2023 | 1,096.00 | 1,120.00 | 1,096.00 | 1,107.00 | 1,107.00 | 17,900 |
| Apr 06, 2023 | 1,114.00 | 1,123.00 | 1,090.00 | 1,103.00 | 1,103.00 | 45,900 |
| Apr 05, 2023 | 1,137.00 | 1,137.00 | 1,096.00 | 1,113.00 | 1,113.00 | 109,900 |
| Apr 04, 2023 | 1,149.00 | 1,149.00 | 1,135.00 | 1,143.00 | 1,143.00 | 12,600 |
| Apr 03, 2023 | 1,162.00 | 1,179.00 | 1,146.00 | 1,149.00 | 1,149.00 | 20,000 |
| Mar 31, 2023 | 1,145.00 | 1,167.00 | 1,145.00 | 1,162.00 | 1,162.00 | 21,900 |
| Mar 30, 2023 | 1,149.00 | 1,149.00 | 1,135.00 | 1,146.00 | 1,146.00 | 11,200 |
| Mar 29, 2023 | 1,141.00 | 1,143.00 | 1,120.00 | 1,138.00 | 1,138.00 | 80,000 |
| Mar 28, 2023 | 1,126.00 | 1,143.00 | 1,123.00 | 1,139.00 | 1,139.00 | 26,100 |
| Mar 27, 2023 | 1,130.00 | 1,134.00 | 1,113.00 | 1,114.00 | 1,114.00 | 35,400 |
| Mar 24, 2023 | 1,119.00 | 1,127.00 | 1,097.00 | 1,120.00 | 1,120.00 | 20,700 |
| Mar 23, 2023 | 1,114.00 | 1,137.00 | 1,092.00 | 1,122.00 | 1,122.00 | 30,500 |
| Mar 22, 2023 | 1,118.00 | 1,130.00 | 1,107.00 | 1,113.00 | 1,113.00 | 20,800 |
| Mar 20, 2023 | 1,111.00 | 1,112.00 | 1,088.00 | 1,101.00 | 1,101.00 | 39,400 |
| Mar 17, 2023 | 1,107.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | 30,200 |
| Mar 16, 2023 | 1,101.00 | 1,114.00 | 1,091.00 | 1,107.00 | 1,107.00 | 37,700 |
| Mar 15, 2023 | 1,138.00 | 1,144.00 | 1,126.00 | 1,131.00 | 1,131.00 | 31,700 |
| Mar 14, 2023 | 1,130.00 | 1,133.00 | 1,078.00 | 1,102.00 | 1,102.00 | 86,200 |
| Mar 13, 2023 | 1,150.00 | 1,167.00 | 1,124.00 | 1,137.00 | 1,137.00 | 87,800 |
| Mar 10, 2023 | 1,173.00 | 1,197.00 | 1,172.00 | 1,179.00 | 1,179.00 | 20,700 |
| Mar 09, 2023 | 1,193.00 | 1,194.00 | 1,176.00 | 1,187.00 | 1,187.00 | 11,200 |
| Mar 08, 2023 | 1,175.00 | 1,194.00 | 1,171.00 | 1,181.00 | 1,181.00 | 11,700 |
| Mar 07, 2023 | 1,201.00 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | 18,000 |
| Mar 06, 2023 | 1,199.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,192.00 | 15,400 |
| Mar 03, 2023 | 1,182.00 | 1,202.00 | 1,179.00 | 1,200.00 | 1,200.00 | 19,500 |
| Mar 02, 2023 | 1,186.00 | 1,191.00 | 1,164.00 | 1,182.00 | 1,182.00 | 19,700 |
| Mar 01, 2023 | 1,176.00 | 1,197.00 | 1,174.00 | 1,186.00 | 1,186.00 | 10,400 |
| Feb 28, 2023 | 1,184.00 | 1,190.00 | 1,164.00 | 1,167.00 | 1,167.00 | 12,900 |
| Feb 27, 2023 | 1,193.00 | 1,201.00 | 1,171.00 | 1,173.00 | 1,173.00 | 14,200 |
| Feb 24, 2023 | 1,158.00 | 1,185.00 | 1,158.00 | 1,185.00 | 1,185.00 | 20,700 |
| Feb 22, 2023 | 1,154.00 | 1,173.00 | 1,154.00 | 1,169.00 | 1,169.00 | 14,000 |
| Feb 21, 2023 | 1,165.00 | 1,169.00 | 1,142.00 | 1,148.00 | 1,148.00 | 46,600 |
| Feb 20, 2023 | 1,150.00 | 1,164.00 | 1,129.00 | 1,160.00 | 1,160.00 | 57,100 |
| Feb 17, 2023 | 1,174.00 | 1,193.00 | 1,149.00 | 1,157.00 | 1,157.00 | 33,400 |
| Feb 16, 2023 | 1,213.00 | 1,217.00 | 1,180.00 | 1,187.00 | 1,187.00 | 45,900 |
| Feb 15, 2023 | 1,218.00 | 1,244.00 | 1,174.00 | 1,239.00 | 1,239.00 | 70,900 |
| Feb 14, 2023 | 1,168.00 | 1,248.00 | 1,163.00 | 1,239.00 | 1,239.00 | 90,100 |
| Feb 13, 2023 | 1,083.00 | 1,221.00 | 1,064.00 | 1,161.00 | 1,161.00 | 193,300 |
| Feb 10, 2023 | 1,130.00 | 1,133.00 | 1,101.00 | 1,112.00 | 1,112.00 | 44,600 |
| Feb 09, 2023 | 1,148.00 | 1,157.00 | 1,120.00 | 1,127.00 | 1,127.00 | 38,900 |
| Feb 08, 2023 | 1,139.00 | 1,149.00 | 1,127.00 | 1,133.00 | 1,133.00 | 25,800 |
| Feb 07, 2023 | 1,160.00 | 1,172.00 | 1,136.00 | 1,143.00 | 1,143.00 | 32,400 |
| Feb 06, 2023 | 1,126.00 | 1,171.00 | 1,126.00 | 1,162.00 | 1,162.00 | 93,500 |
| Feb 03, 2023 | 1,121.00 | 1,127.00 | 1,098.00 | 1,115.00 | 1,115.00 | 32,600 |
| Feb 02, 2023 | 1,136.00 | 1,153.00 | 1,107.00 | 1,118.00 | 1,118.00 | 34,100 |
| Feb 01, 2023 | 1,149.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,120.00 | 100,300 |
| Jan 31, 2023 | 1,163.00 | 1,186.00 | 1,133.00 | 1,136.00 | 1,136.00 | 97,500 |
| Jan 30, 2023 | 1,138.00 | 1,173.00 | 1,138.00 | 1,163.00 | 1,163.00 | 91,500 |
| Jan 27, 2023 | 1,119.00 | 1,140.00 | 1,109.00 | 1,138.00 | 1,138.00 | 41,500 |
| Jan 26, 2023 | 1,105.00 | 1,119.00 | 1,088.00 | 1,112.00 | 1,112.00 | 38,100 |
| Jan 25, 2023 | 1,099.00 | 1,111.00 | 1,090.00 | 1,097.00 | 1,097.00 | 16,900 |
| Jan 24, 2023 | 1,094.00 | 1,126.00 | 1,081.00 | 1,089.00 | 1,089.00 | 50,900 |
| Jan 23, 2023 | 1,083.00 | 1,105.00 | 1,077.00 | 1,097.00 | 1,097.00 | 33,600 |
| Jan 20, 2023 | 1,065.00 | 1,086.00 | 1,060.00 | 1,074.00 | 1,074.00 | 33,600 |
| Jan 19, 2023 | 1,080.00 | 1,102.00 | 1,057.00 | 1,075.00 | 1,075.00 | 53,400 |
| Jan 18, 2023 | 1,114.00 | 1,121.00 | 1,073.00 | 1,080.00 | 1,080.00 | 95,100 |
| Jan 17, 2023 | 1,167.00 | 1,173.00 | 1,110.00 | 1,114.00 | 1,114.00 | 77,600 |
| Jan 16, 2023 | 1,123.00 | 1,178.00 | 1,092.00 | 1,173.00 | 1,173.00 | 64,500 |
| Jan 13, 2023 | 1,075.00 | 1,140.00 | 1,066.00 | 1,137.00 | 1,137.00 | 57,400 |
| Jan 12, 2023 | 1,098.00 | 1,098.00 | 1,065.00 | 1,075.00 | 1,075.00 | 29,200 |
| Jan 11, 2023 | 1,077.00 | 1,110.00 | 1,077.00 | 1,106.00 | 1,106.00 | 16,900 |
| Jan 10, 2023 | 1,073.00 | 1,086.00 | 1,064.00 | 1,077.00 | 1,077.00 | 16,000 |
| Jan 06, 2023 | 1,038.00 | 1,078.00 | 1,038.00 | 1,071.00 | 1,071.00 | 15,600 |
| Jan 05, 2023 | 1,057.00 | 1,057.00 | 1,036.00 | 1,039.00 | 1,039.00 | 13,500 |
| Jan 04, 2023 | 1,048.00 | 1,065.00 | 1,025.00 | 1,056.00 | 1,056.00 | 22,600 |
| Dec 30, 2022 | 1,046.00 | 1,057.00 | 1,037.00 | 1,048.00 | 1,048.00 | 13,100 |
| Dec 29, 2022 | 1,029.00 | 1,047.00 | 1,023.00 | 1,044.00 | 1,044.00 | 26,900 |
| Dec 29, 2022 | 15 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.