THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan · Delayed Price · Currency is JPY 33.00
+2.00 (6.45%)
Nov 9, 2026, 3:30 PM JST
THE WHY HOW DO COMPANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 984,900 |
| Nov 6, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,005,400 |
| Nov 5, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,783,800 |
| Nov 4, 2026 | 35.00 | 39.00 | 33.00 | 35.00 | 35.00 | 2.94% | 2,875,800 |
| Nov 2, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 789,500 |
| Oct 30, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 443,500 |
| Oct 29, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 436,100 |
| Oct 28, 2026 | 37.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 3,206,700 |
| Oct 27, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 746,600 |
| Oct 26, 2026 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 996,100 |
| Oct 23, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,215,800 |
| Oct 22, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,089,400 |
| Oct 21, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2.86% | 2,260,500 |
| Oct 20, 2026 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 2,112,400 |
| Oct 19, 2026 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | -2.63% | 2,369,300 |
| Oct 16, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 488,900 |
| Oct 15, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 975,400 |
| Oct 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 224,000 |
| Oct 13, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,785,400 |
| Oct 9, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 805,100 |
| Oct 8, 2026 | 40.00 | 42.00 | 39.00 | 39.00 | 39.00 | - | 2,207,800 |
| Oct 7, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 733,400 |
| Oct 6, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 969,400 |
| Oct 5, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 725,700 |
| Oct 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 609,500 |
| Oct 1, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 958,300 |
| Sep 30, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 1,453,200 |
| Sep 29, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 684,500 |
| Sep 28, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -7.14% | 2,321,200 |
| Sep 25, 2026 | 40.00 | 43.00 | 39.00 | 42.00 | 42.00 | 5.00% | 4,325,100 |
| Sep 24, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,999,200 |
| Sep 18, 2026 | 46.00 | 47.00 | 41.00 | 42.00 | 42.00 | -4.55% | 8,523,200 |
| Sep 17, 2026 | 49.00 | 50.00 | 44.00 | 44.00 | 44.00 | -15.38% | 13,706,200 |
| Sep 16, 2026 | 49.00 | 55.00 | 44.00 | 52.00 | 52.00 | -1.89% | 32,673,400 |
| Sep 15, 2026 | 42.00 | 53.00 | 37.00 | 53.00 | 53.00 | 65.63% | 47,483,200 |
| Sep 14, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 310,400 |
| Sep 11, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 708,600 |
| Sep 10, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 192,500 |
| Sep 9, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 182,500 |
| Sep 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 188,800 |
| Sep 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 179,300 |
| Sep 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 86,300 |
| Sep 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 173,600 |
| Sep 2, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 163,200 |
| Sep 1, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 301,000 |
| Aug 31, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 177,900 |
| Aug 28, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 227,600 |
| Aug 27, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 115,000 |
| Aug 26, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 90,300 |
| Aug 25, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 437,100 |