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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,011	1,010	1,010	1,011	1,005	8,700
September 03, 2025	1,015	1,004	1,004	1,019	1,002	12,800
September 02, 2025	1,010	1,015	1,015	1,021	1,010	12,900
September 01, 2025	1,008	1,010	1,010	1,010	1,006	10,600
August 29, 2025	1,005	1,004	1,004	1,005	999	16,100
August 28, 2025	1,006	1,005	1,005	1,006	1,000	9,600
August 27, 2025	1,004	1,000	1,000	1,004	998	8,300
August 26, 2025	1,009	997	997	1,010	997	10,700
August 25, 2025	998	1,008	1,008	1,008	997	25,200
August 22, 2025	997	991	991	997	990	10,400
August 21, 2025	993	991	991	993	988	29,600
August 20, 2025	993	991	991	995	989	19,200
August 19, 2025	998	995	995	998	993	12,700
August 18, 2025	1,003	1,001	1,001	1,003	993	18,100
August 15, 2025	1,010	1,000	1,000	1,010	991	82,700
August 14, 2025	1,002	1,005	1,005	1,019	998	35,400
August 13, 2025	1,000	996	996	1,006	996	14,400
August 12, 2025	1,001	999	999	1,003	991	23,700
August 08, 2025	1,005	1,004	1,004	1,005	1,000	4,000
August 07, 2025	1,006	1,003	1,003	1,006	1,001	4,200
August 06, 2025	1,005	1,005	1,005	1,011	1,001	8,400
August 05, 2025	1,003	1,004	1,004	1,004	1,001	3,200
August 04, 2025	1,000	1,002	1,002	1,005	1,000	4,900
August 01, 2025	1,008	1,009	1,009	1,009	1,001	6,000
July 31, 2025	1,008	1,005	1,005	1,008	1,000	1,400
July 30, 2025	1,001	1,000	1,000	1,004	1,000	3,700
July 29, 2025	1,008	1,001	1,001	1,008	1,000	4,000
July 28, 2025	1,010	1,008	1,008	1,012	999	20,700
July 25, 2025	1,008	1,012	1,012	1,012	1,000	8,100
July 24, 2025	1,016	1,002	1,002	1,025	990	23,800
July 23, 2025	987	1,009	1,009	1,026	987	50,200
July 22, 2025	981	985	985	985	981	6,900

WILLPLUS Holdings Corporation (3538.T) JPX