THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan · Delayed Price · Currency is JPY 76.00
-2.00 (-2.56%)
Aug 28, 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 28, 2025 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | -2.56% | 5,146,100 |
| Aug 27, 2025 | 79.00 | 85.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6,738,000 |
| Aug 26, 2025 | 82.00 | 84.00 | 79.00 | 79.00 | 79.00 | -4.82% | 4,958,700 |
| Aug 25, 2025 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | -4.60% | 8,696,700 |
| Aug 22, 2025 | 117.00 | 119.00 | 85.00 | 87.00 | 87.00 | -11.22% | 66,429,100 |
| Aug 21, 2025 | 82.00 | 98.00 | 77.00 | 98.00 | 98.00 | 44.12% | 41,824,900 |
| Aug 20, 2025 | 70.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.45% | 3,707,000 |
| Aug 19, 2025 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2.99% | 4,870,300 |
| Aug 18, 2025 | 63.00 | 68.00 | 62.00 | 67.00 | 67.00 | 8.06% | 4,097,200 |
| Aug 15, 2025 | 64.00 | 66.00 | 60.00 | 62.00 | 62.00 | -1.59% | 4,442,300 |
| Aug 14, 2025 | 61.00 | 67.00 | 60.00 | 63.00 | 63.00 | 5.00% | 5,695,400 |
| Aug 13, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 4,115,000 |
| Aug 12, 2025 | 63.00 | 67.00 | 60.00 | 63.00 | 63.00 | -14.86% | 11,598,800 |
| Aug 8, 2025 | 73.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 1,778,300 |
| Aug 7, 2025 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | -2.63% | 4,100,300 |
| Aug 6, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | -3.80% | 1,833,200 |
| Aug 5, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,557,500 |
| Aug 4, 2025 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | - | 1,720,200 |
| 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 |