WILL,Co.,Ltd.(3241) Historical
3241
TSE Standard
WILL,Co.,Ltd.
Result
588
JPY
-6
(-1.01%)
Sep 11, 3:30 pm JST
3.81
USD
Sep 11, 2:30 am EDT
PER
7.5
PBR
1.18
Yield
4.00%
Margin Trading Ratio
198.33
PTS
outside of trading hours
ー
ー
52 Week High
Nov 11, 2025
637
JPY
52 Week Low
Sep 16, 2025
514
JPY
Yearly High
Feb 12, 2026
617
JPY
Yearly Low
Jan 14, 2026
550
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 602 | 605 | 582 | 588 | -14 | -2.33% | 36,700 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 605 | 609 | 600 | 602 | -3 | -0.50% | 17,000 |
| Aug 28, 2026 | 594 | 608 | 591 | 605 | +11 | +1.85% | 18,400 |
| Aug 21, 2026 | 600 | 610 | 589 | 594 | -1 | -0.17% | 26,100 |
| Aug 14, 2026 | 587 | 615 | 583 | 595 | +6 | +1.02% | 132,300 |
| Aug 7, 2026 | 584 | 597 | 576 | 589 | 0 | 0.00% | 73,800 |
| Jul 31, 2026 | 598 | 600 | 580 | 589 | -4 | -0.67% | 27,600 |
| Jul 24, 2026 | 578 | 593 | 574 | 593 | +15 | +2.60% | 14,300 |
| Jul 17, 2026 | 569 | 587 | 569 | 578 | +10 | +1.76% | 20,200 |
| Jul 10, 2026 | 580 | 583 | 554 | 568 | -12 | -2.07% | 32,200 |
| Jul 3, 2026 | 595 | 596 | 577 | 580 | -20 | -3.33% | 7,200 |
| Jun 26, 2026 | 585 | 600 | 576 | 600 | +19 | +3.27% | 16,700 |
| Jun 19, 2026 | 560 | 584 | 560 | 581 | +20 | +3.57% | 12,800 |
| Jun 12, 2026 | 552 | 568 | 552 | 561 | 0 | 0.00% | 13,800 |
| Jun 5, 2026 | 583 | 593 | 557 | 561 | -28 | -4.75% | 20,700 |
| May 29, 2026 | 580 | 604 | 578 | 589 | +7 | +1.20% | 24,300 |
| May 22, 2026 | 595 | 600 | 574 | 582 | -15 | -2.51% | 37,200 |
| May 15, 2026 | 595 | 614 | 581 | 597 | +6 | +1.02% | 35,000 |
| May 8, 2026 | 603 | 609 | 590 | 591 | -12 | -1.99% | 8,100 |
| May 1, 2026 | 603 | 611 | 585 | 603 | +6 | +1.01% | 36,200 |
| Apr 24, 2026 | 584 | 604 | 583 | 597 | +14 | +2.40% | 26,500 |