WILLPLUS Holdings Corporation - 3538.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,021	1,023	1,023	1,024	1,020	4,500
December 03, 2025	1,025	1,024	1,024	1,025	1,020	8,200
December 02, 2025	1,036	1,029	1,029	1,040	1,029	15,300
December 01, 2025	1,036	1,035	1,035	1,040	1,034	10,000
November 28, 2025	1,042	1,040	1,040	1,042	1,038	13,300
November 27, 2025	1,038	1,038	1,038	1,043	1,031	12,100
November 26, 2025	1,038	1,037	1,037	1,038	1,030	7,500
November 25, 2025	1,027	1,030	1,030	1,033	1,021	75,600
November 21, 2025	1,013	1,020	1,020	1,020	1,011	2,500
November 20, 2025	1,012	1,017	1,017	1,019	1,012	4,400
November 19, 2025	1,008	1,012	1,012	1,014	1,008	21,200
November 18, 2025	1,016	1,007	1,007	1,016	1,005	11,700
November 17, 2025	1,026	1,011	1,011	1,026	1,010	25,800
November 14, 2025	1,025	1,024	1,024	1,029	1,017	22,000
November 13, 2025	1,014	1,011	1,011	1,017	1,006	16,000
November 12, 2025	1,010	1,009	1,009	1,013	1,007	8,000
November 11, 2025	1,007	1,008	1,008	1,014	1,007	4,600
November 10, 2025	1,011	1,007	1,007	1,019	1,005	12,500
November 07, 2025	1,017	1,002	1,002	1,017	1,001	21,000
November 06, 2025	1,008	1,016	1,016	1,016	1,007	13,400
November 05, 2025	1,004	1,000	1,000	1,004	995	12,700
November 04, 2025	1,006	1,003	1,003	1,012	1,003	13,200
October 31, 2025	1,000	1,006	1,006	1,006	999	4,500
October 30, 2025	1,003	1,001	1,001	1,005	1,000	18,900
October 29, 2025	1,010	1,001	1,001	1,011	1,000	24,300
October 28, 2025	1,016	1,010	1,010	1,017	1,010	26,700
October 27, 2025	1,007	1,016	1,016	1,017	1,007	39,300
October 24, 2025	1,004	1,000	1,000	1,004	1,000	50,500
October 23, 2025	1,001	1,001	1,001	1,012	1,000	36,000
October 22, 2025	999	997	997	1,000	996	9,000
October 21, 2025	996	993	993	1,001	992	21,800
October 20, 2025	995	996	996	1,000	992	10,500
October 17, 2025	998	991	991	998	987	12,900
October 16, 2025	996	990	990	996	984	16,800
October 15, 2025	993	990	990	995	985	21,600
October 14, 2025	992	981	981	993	976	35,200
October 10, 2025	1,005	996	996	1,009	996	14,100
October 09, 2025	1,007	1,002	1,002	1,010	1,002	10,800
October 08, 2025	1,005	1,004	1,004	1,008	1,001	5,100
October 07, 2025	1,007	1,000	1,000	1,007	1,000	5,200
October 06, 2025	1,009	999	999	1,009	996	7,500
October 03, 2025	990	996	996	1,007	989	5,900
October 02, 2025	1,000	990	990	1,001	990	18,800
October 01, 2025	1,008	998	998	1,008	996	23,800
September 30, 2025	1,017	1,008	1,008	1,017	1,008	9,000
September 29, 2025	1,011	1,012	1,012	1,012	1,007	8,500
September 26, 2025	1,006	1,008	1,008	1,012	1,005	23,200
September 25, 2025	1,006	1,006	1,006	1,008	1,005	15,900
September 24, 2025	1,008	1,007	1,007	1,010	1,006	12,500
September 22, 2025	1,009	1,008	1,008	1,009	1,004	7,800
September 19, 2025	1,003	1,004	1,004	1,008	1,002	6,500
September 18, 2025	1,005	1,003	1,003	1,009	1,003	4,500
September 17, 2025	1,009	1,005	1,005	1,011	1,004	10,100
September 16, 2025	1,010	1,009	1,009	1,012	1,006	16,300
September 12, 2025	1,008	1,010	1,010	1,012	1,006	25,400
September 11, 2025	1,005	1,005	1,005	1,014	1,005	15,000
September 10, 2025	1,014	1,004	1,004	1,015	1,002	25,800
September 09, 2025	1,014	1,012	1,012	1,016	1,010	26,300
September 08, 2025	1,016	1,013	1,013	1,023	1,013	28,900
September 05, 2025	1,010	1,010	1,010	1,015	1,010	10,500

WILLPLUS Holdings Corporation (3538.T) JPX