Will Group, Inc. - 6089.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	975	981	981	983	975	16,800
August 15, 2025	980	974	974	982	969	18,800
August 14, 2025	977	980	980	981	975	17,000
August 13, 2025	977	981	981	981	974	19,600
August 12, 2025	979	982	982	985	968	29,500
August 08, 2025	973	971	971	973	967	17,400
August 07, 2025	970	972	972	973	966	18,000
August 06, 2025	971	970	970	976	970	9,500
August 05, 2025	977	971	971	980	970	21,200
August 04, 2025	975	979	979	980	973	13,600
August 01, 2025	965	978	978	978	965	21,300
July 31, 2025	955	965	965	965	955	11,200
July 30, 2025	954	955	955	958	954	11,200
July 29, 2025	962	956	956	962	953	13,400
July 28, 2025	960	966	966	966	959	16,100
July 25, 2025	965	960	960	966	958	27,400
July 24, 2025	960	959	959	960	955	27,400
July 23, 2025	952	957	957	963	950	37,300
July 22, 2025	954	952	952	963	948	76,100
July 18, 2025	944	939	939	947	939	22,800
July 17, 2025	937	939	939	941	932	17,900
July 16, 2025	943	939	939	946	939	13,200
July 15, 2025	933	941	941	943	932	13,200
July 14, 2025	937	933	933	939	933	19,800
July 11, 2025	928	937	937	938	928	11,200
July 10, 2025	937	927	927	937	927	36,700
July 09, 2025	934	933	933	937	930	14,100
July 08, 2025	930	932	932	936	928	20,100
July 07, 2025	934	934	934	938	932	8,700
July 04, 2025	942	933	933	942	933	11,300
July 03, 2025	930	936	936	940	929	14,100
July 02, 2025	929	930	930	936	927	20,500
July 01, 2025	935	929	929	935	929	19,700
June 30, 2025	934	933	933	934	927	21,700
June 27, 2025	917	926	926	926	916	36,700
June 26, 2025	919	916	916	919	908	30,700
June 25, 2025	919	912	912	919	906	31,400
June 24, 2025	924	918	918	924	917	8,400
June 23, 2025	918	918	918	920	916	18,200
June 20, 2025	925	922	922	927	920	19,900
June 19, 2025	923	928	928	928	923	16,300
June 18, 2025	915	924	924	924	915	12,600
June 17, 2025	921	922	922	924	917	13,200
June 16, 2025	914	919	919	920	912	14,900
June 13, 2025	915	912	912	917	907	33,200
June 12, 2025	922	915	915	922	913	20,800
June 11, 2025	911	922	922	922	911	18,000
June 10, 2025	916	911	911	918	911	18,900
June 09, 2025	916	916	916	919	911	12,800
June 06, 2025	914	916	916	921	913	13,900
June 05, 2025	903	913	913	913	903	23,700
June 04, 2025	902	905	905	911	896	34,100
June 03, 2025	910	903	903	911	903	32,400
June 02, 2025	920	912	912	920	909	35,900
May 30, 2025	918	924	924	926	916	28,100
May 29, 2025	922	922	922	925	918	22,500
May 28, 2025	926	922	922	929	920	19,000
May 27, 2025	919	924	924	925	919	9,000
May 26, 2025	914	921	921	921	914	10,500
May 23, 2025	920	913	913	920	912	23,000

Will Group, Inc. (6089.T) JPX