kabutan

O'will Corporation(3143) Historical

3143
TSE Standard
O'will Corporation
733
JPY
+3
(+0.41%)
Apr 28, 3:16 pm JST
4.60
USD
Apr 28, 2:16 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 10, 2025
801 JPY
52 Week Low May 22, 2025
546 JPY
Yearly High Feb 9, 2026
790 JPY
Yearly Low Jan 5, 2026
677 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 736 749 728 733 +4 +0.55% 44,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 744 753 724 729 -16 -2.15% 27,000
Apr 17, 2026 709 745 706 745 +37 +5.23% 25,700
Apr 10, 2026 710 721 708 708 -2 -0.28% 97,700
Apr 3, 2026 718 723 690 710 -40 -5.33% 22,900
Mar 27, 2026 734 758 716 750 +16 +2.18% 26,000
Mar 19, 2026 740 756 734 734 -6 -0.81% 61,100
Mar 13, 2026 717 752 717 740 -13 -1.73% 41,600
Mar 6, 2026 750 768 710 753 -12 -1.57% 34,700
Feb 27, 2026 735 775 731 765 +30 +4.08% 17,400
Feb 20, 2026 735 755 730 735 0 0.00% 27,900
Feb 13, 2026 707 790 707 735 +24 +3.38% 153,000
Feb 6, 2026 713 715 702 711 +9 +1.28% 18,700
Jan 30, 2026 707 714 701 702 -14 -1.96% 17,200
Jan 23, 2026 702 716 696 716 +15 +2.14% 25,300
Jan 16, 2026 710 718 700 701 -5 -0.71% 18,000
Jan 9, 2026 685 706 677 706 +21 +3.07% 46,000
Dec 30, 2025 681 688 673 685 +12 +1.78% 16,100
Dec 26, 2025 679 681 672 673 -10 -1.46% 41,200
Dec 19, 2025 692 695 667 683 -15 -2.15% 51,200
Dec 12, 2025 704 715 692 698 -7 -0.99% 21,100