JPX · 4482 · stock
WILLs Inc. (4482) stock price history
Every JPX trading session of WILLs Inc. from Dec 18, 2019 to Nov 13, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4482 adjusted close, 2019 to 2026
- ¥1,749
- All time high, 2021
- ¥816.52
- 52 week high, ¥681.25 low
- 1,680
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4482 key facts
- WILLs Inc. (4482) closed at ¥742.00 on Nov 13, 2026 on JPX.
- 4482's all time high close is ¥1,749, set on Feb 8, 2021; its all time low close is ¥478.99 on Aug 5, 2024.
- 4482's 52 week range is ¥681.25 to ¥816.52.
- 4482 returned +4.1% over the year to Nov 13, 2026 and -28.0% over five years.
- Since Dec 18, 2019 4482 returned -21%, -3.3% a year compounded.
- 4482's deepest drawdown was -72.6% from Feb 8, 2021 to Aug 5, 2024.
- DataCedar holds 1,680 daily sessions of 4482 history from Dec 18, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4482 price chart, 2019 to 2026
4482 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +1.8% |
| 6 months | -1.0% |
| Year to date | -4.9% |
| 1 year | +4.1% |
| 3 years | +33.1% |
| 5 years | -28.0% |
| 10 years | n/a |
| Since Dec 18, 2019 | -20.8% |
| Compound annual growth, 6.9 years | -3.3% |
4482 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,749 on Feb 8, 2021
- All time low close
- ¥478.99 on Aug 5, 2024
- 52 week high
- ¥816.52 on Feb 16, 2026
- 52 week low
- ¥681.25 on Mar 23, 2026
- Deepest drawdown
- -72.6% from Feb 8, 2021 to Aug 5, 2024, not yet recovered
- Best single session
- +19.0% on Apr 16, 2020
- Worst single session
- -17.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2022, -25%
4482 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 18, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥777.02 | ¥816.52 | ¥681.25 | ¥742.00 | -4.9% | 3M | 206 |
| 2025 | ¥592.71 | ¥811.87 | ¥538.39 | ¥779.99 | +30.1% | 4.3M | 243 |
| 2024 | ¥622.78 | ¥826.87 | ¥453.02 | ¥599.50 | -3.7% | 6.9M | 245 |
| 2023 | ¥644.44 | ¥666.98 | ¥502.59 | ¥622.78 | -3.8% | 10.6M | 246 |
| 2022 | ¥866.09 | ¥888.42 | ¥521.89 | ¥647.26 | -24.9% | 14.1M | 244 |
| 2021 | ¥1,095 | ¥1,804 | ¥723.65 | ¥862.37 | -19.0% | 47.9M | 245 |
| 2020 | ¥838.46 | ¥1,365 | ¥460.86 | ¥1,064 | +19.9% | 52.7M | 242 |
| 2019 | ¥1,049 | ¥1,238 | ¥876.73 | ¥887.17 | n/a | 18.4M | 9 |
4482 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥742.00 | +1.8% |
| October 2026 | ¥729.00 | -2.4% |
| September 2026 | ¥747.00 | +1.4% |
| August 2026 | ¥737.00 | +3.8% |
| July 2026 | ¥710.00 | -0.3% |
| June 2026 | ¥712.00 | -1.9% |
| May 2026 | ¥725.68 | -0.5% |
| April 2026 | ¥729.63 | +4.2% |
| March 2026 | ¥700.01 | -7.3% |
| February 2026 | ¥755.30 | +7.1% |
| January 2026 | ¥704.95 | -9.6% |
| December 2025 | ¥779.99 | -2.5% |
About the 4482 data
Daily bars. 1,680 sessions from Dec 18, 2019 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4482/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4482 share price history
