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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,135	1,146	1,146	1,149	1,129	46,400
December 03, 2025	1,148	1,131	1,131	1,149	1,131	51,700
December 02, 2025	1,157	1,149	1,149	1,158	1,148	38,200
December 01, 2025	1,168	1,155	1,155	1,174	1,151	51,400
November 28, 2025	1,157	1,167	1,167	1,167	1,155	53,600
November 27, 2025	1,162	1,157	1,157	1,162	1,148	54,300
November 26, 2025	1,165	1,162	1,162	1,173	1,158	57,300
November 25, 2025	1,145	1,162	1,162	1,165	1,145	110,000
November 21, 2025	1,139	1,145	1,145	1,145	1,129	298,900
November 20, 2025	1,085	1,117	1,117	1,119	1,085	50,800
November 19, 2025	1,080	1,087	1,087	1,093	1,076	49,400
November 18, 2025	1,081	1,078	1,078	1,090	1,077	37,000
November 17, 2025	1,081	1,081	1,081	1,088	1,077	33,500
November 14, 2025	1,077	1,080	1,080	1,084	1,074	16,700
November 13, 2025	1,080	1,087	1,087	1,088	1,070	27,900
November 12, 2025	1,080	1,086	1,086	1,092	1,078	46,300
November 11, 2025	1,081	1,092	1,092	1,092	1,071	48,900
November 10, 2025	1,088	1,084	1,084	1,094	1,073	80,200
November 07, 2025	1,032	1,028	1,028	1,032	1,020	13,400
November 06, 2025	1,021	1,028	1,028	1,035	1,014	19,800
November 05, 2025	1,021	1,028	1,028	1,035	1,014	41,600
November 04, 2025	1,022	1,021	1,021	1,027	1,005	41,600
October 31, 2025	1,030	1,019	1,019	1,030	1,013	35,200
October 30, 2025	1,042	1,028	1,028	1,045	1,028	130,000
October 29, 2025	1,044	1,036	1,036	1,051	1,030	34,100
October 28, 2025	1,060	1,047	1,047	1,071	1,045	62,100
October 27, 2025	1,055	1,059	1,059	1,064	1,051	34,200
October 24, 2025	1,045	1,048	1,048	1,055	1,043	39,200
October 23, 2025	1,038	1,036	1,036	1,043	1,036	23,300
October 22, 2025	1,034	1,032	1,032	1,040	1,032	33,900
October 21, 2025	1,040	1,028	1,028	1,044	1,026	34,900
October 20, 2025	1,028	1,029	1,029	1,029	1,024	18,500
October 17, 2025	1,020	1,013	1,013	1,024	1,011	14,300
October 16, 2025	1,018	1,016	1,016	1,023	1,014	13,400
October 15, 2025	1,010	1,016	1,016	1,019	1,008	18,800
October 14, 2025	996	1,003	1,003	1,008	994	30,000
October 10, 2025	1,020	1,001	1,001	1,021	1,001	27,900
October 09, 2025	1,020	1,030	1,030	1,030	1,020	24,900
October 08, 2025	1,029	1,022	1,022	1,031	1,022	19,400
October 07, 2025	1,020	1,029	1,029	1,032	1,016	36,000
October 06, 2025	1,032	1,030	1,030	1,032	1,019	43,800
October 03, 2025	1,000	1,002	1,002	1,002	992	15,900
October 02, 2025	996	993	993	1,000	989	28,500
October 01, 2025	1,017	999	999	1,017	997	37,000
September 30, 2025	1,027	1,022	1,022	1,029	1,017	25,100
September 29, 2025	1,034	1,025	1,025	1,034	1,022	25,600
September 26, 2025	1,047	1,035	1,035	1,048	1,018	63,500
September 25, 2025	1,037	1,042	1,042	1,045	1,032	44,900
September 24, 2025	1,034	1,037	1,037	1,043	1,027	118,700
September 22, 2025	1,000	989	989	1,001	985	35,400
September 19, 2025	993	993	993	999	989	44,700
September 18, 2025	986	990	990	990	979	25,700
September 17, 2025	978	990	990	990	975	29,100
September 16, 2025	966	980	980	980	966	29,800
September 12, 2025	961	966	966	968	958	27,100
September 11, 2025	961	961	961	964	959	10,600
September 10, 2025	961	961	961	964	958	17,200
September 09, 2025	970	961	961	974	960	20,100
September 08, 2025	962	970	970	970	961	22,200
September 05, 2025	953	962	962	962	952	17,100

Will Group, Inc. (6089.T) JPX