THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan · Delayed Price · Currency is JPY 80.00
+1.00 (1.25%)
Aug 1, 2025, 3:30 PM JST
THE WHY HOW DO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,370,800 |
| Jul 31, 2025 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 1.27% | 2,590,100 |
| Jul 30, 2025 | 78.00 | 80.00 | 75.00 | 79.00 | 79.00 | 1.28% | 3,300,500 |
| Jul 29, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 4,702,600 |
| Jul 28, 2025 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -3.57% | 6,170,500 |
| Jul 25, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 4,319,600 |
| Jul 24, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -1.16% | 2,781,100 |
| Jul 23, 2025 | 88.00 | 91.00 | 86.00 | 86.00 | 86.00 | - | 3,791,300 |
| Jul 22, 2025 | 86.00 | 90.00 | 84.00 | 86.00 | 86.00 | -1.15% | 3,854,100 |
| Jul 18, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | -4.40% | 3,731,300 |
| Jul 17, 2025 | 86.00 | 95.00 | 85.00 | 91.00 | 91.00 | 1.11% | 8,605,600 |
| Jul 16, 2025 | 95.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 8,373,500 |
| Jul 15, 2025 | 104.00 | 107.00 | 98.00 | 99.00 | 99.00 | -19.51% | 12,752,600 |
| Jul 14, 2025 | 118.00 | 125.00 | 115.00 | 123.00 | 123.00 | 5.13% | 8,977,100 |
| Jul 11, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 2,869,200 |
| Jul 10, 2025 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -0.85% | 3,529,200 |
| Jul 9, 2025 | 112.00 | 122.00 | 112.00 | 118.00 | 118.00 | 5.36% | 8,723,100 |
| Jul 8, 2025 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4.67% | 4,410,200 |
| Jul 7, 2025 | 105.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 3,784,500 |
| Jul 4, 2025 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1.96% | 3,470,100 |
| Jul 3, 2025 | 98.00 | 103.00 | 97.00 | 102.00 | 102.00 | 6.25% | 3,644,700 |
| Jul 2, 2025 | 101.00 | 102.00 | 96.00 | 96.00 | 96.00 | -5.88% | 6,205,900 |
| Jul 1, 2025 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | 2.00% | 5,223,200 |
| Jun 30, 2025 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 4,627,100 |
| Jun 27, 2025 | 103.00 | 108.00 | 102.00 | 103.00 | 103.00 | 0.98% | 4,049,100 |
| Jun 26, 2025 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | -1.92% | 3,620,800 |
| Jun 25, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.89% | 2,904,200 |
| Jun 24, 2025 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | -0.93% | 4,934,700 |
| Jun 23, 2025 | 106.00 | 112.00 | 106.00 | 107.00 | 107.00 | -5.31% | 5,481,600 |
| Jun 20, 2025 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | -5.04% | 6,668,100 |
| Jun 19, 2025 | 120.00 | 124.00 | 118.00 | 119.00 | 119.00 | -0.83% | 3,586,900 |
| Jun 18, 2025 | 116.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2.56% | 6,263,000 |
| Jun 17, 2025 | 123.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 7,357,400 |
| Jun 16, 2025 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 5,549,600 |
| Jun 13, 2025 | 127.00 | 128.00 | 122.00 | 122.00 | 122.00 | -5.43% | 6,391,200 |
| Jun 12, 2025 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | 1.57% | 10,601,000 |
| Jun 11, 2025 | 127.00 | 132.00 | 125.00 | 127.00 | 127.00 | - | 7,927,700 |
| Jun 10, 2025 | 127.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.78% | 5,344,100 |
| Jun 9, 2025 | 123.00 | 134.00 | 121.00 | 128.00 | 128.00 | 2.40% | 10,033,900 |
| Jun 6, 2025 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.85% | 10,139,800 |
| Jun 5, 2025 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | - | 10,585,000 |
| Jun 4, 2025 | 122.00 | 133.00 | 122.00 | 130.00 | 130.00 | 6.56% | 15,894,000 |
| Jun 3, 2025 | 119.00 | 123.00 | 115.00 | 122.00 | 122.00 | 1.67% | 6,805,200 |
| Jun 2, 2025 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -2.44% | 6,435,500 |
| May 30, 2025 | 117.00 | 127.00 | 115.00 | 123.00 | 123.00 | 6.03% | 22,519,800 |
| May 29, 2025 | 148.00 | 153.00 | 109.00 | 116.00 | 116.00 | -17.73% | 62,155,500 |
| May 28, 2025 | 141.00 | 153.00 | 135.00 | 141.00 | 141.00 | -9.62% | 28,664,200 |
| May 27, 2025 | 143.00 | 157.00 | 141.00 | 156.00 | 156.00 | 13.04% | 25,301,700 |
| May 26, 2025 | 127.00 | 139.00 | 126.00 | 138.00 | 138.00 | 11.29% | 13,517,000 |
| May 23, 2025 | 127.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.88% | 7,599,700 |