THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan · Delayed Price · Currency is JPY 39.00
-3.00 (-7.14%)
Sep 28, 2026, 3:30 PM JST
THE WHY HOW DO COMPANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 712,100 |
| Aug 21, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 357,600 |
| Aug 20, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 416,400 |
| Aug 19, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 802,800 |
| Aug 18, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 483,900 |
| Aug 17, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 339,900 |
| Aug 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 241,900 |
| Aug 13, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 102,500 |
| Aug 12, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 225,500 |
| Aug 10, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 451,900 |
| Aug 7, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 1,135,700 |
| Aug 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 713,300 |
| Aug 5, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 246,600 |
| Aug 4, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 434,600 |
| Aug 3, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 358,500 |
| Jul 31, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 128,100 |
| Jul 30, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,065,500 |
| Jul 29, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 1,673,800 |
| Jul 28, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | - | 896,900 |
| Jul 27, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 583,900 |
| Jul 24, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 1,237,000 |
| Jul 23, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 119,100 |
| Jul 22, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 467,700 |
| Jul 21, 2026 | 31.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 1,759,100 |
| Jul 17, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 1,535,600 |
| Jul 16, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 1,441,400 |
| Jul 15, 2026 | 32.00 | 34.00 | 31.00 | 34.00 | 34.00 | 6.25% | 1,702,300 |
| Jul 14, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 93,500 |