THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan · Delayed Price · Currency is JPY 36.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
THE WHY HOW DO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 2,552,400 |
| May 27, 2026 | 41.00 | 45.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,865,100 |
| May 26, 2026 | 38.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,628,300 |
| May 25, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 921,600 |
| May 22, 2026 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 5.56% | 1,554,200 |
| May 21, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,513,500 |
| May 20, 2026 | 39.00 | 39.00 | 35.00 | 37.00 | 37.00 | -5.13% | 2,717,300 |
| May 19, 2026 | 37.00 | 42.00 | 37.00 | 39.00 | 39.00 | 8.33% | 2,809,000 |
| May 18, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 2,227,000 |
| May 15, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 1,828,500 |
| May 14, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,655,500 |
| May 13, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 1,167,200 |
| May 12, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,120,100 |
| May 11, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,175,500 |
| May 8, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 1,522,800 |
| May 7, 2026 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.33% | 2,183,200 |
| May 1, 2026 | 47.00 | 48.00 | 43.00 | 43.00 | 43.00 | - | 3,377,000 |
| Apr 30, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,485,900 |
| Apr 28, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,527,500 |
| Apr 27, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 2,483,100 |
| Apr 24, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,922,600 |
| Apr 23, 2026 | 51.00 | 51.00 | 46.00 | 47.00 | 47.00 | -7.84% | 6,080,600 |
| Apr 22, 2026 | 52.00 | 53.00 | 49.00 | 51.00 | 51.00 | -5.56% | 7,692,300 |
| Apr 21, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -3.57% | 11,201,100 |
| Apr 20, 2026 | 64.00 | 68.00 | 56.00 | 56.00 | 56.00 | 1.82% | 36,200,500 |
| Apr 17, 2026 | 44.00 | 68.00 | 44.00 | 55.00 | 55.00 | 34.15% | 86,431,100 |
| Apr 16, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | -2.38% | 3,709,900 |
| Apr 15, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 2,426,300 |
| Apr 14, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 2,162,000 |
| Apr 13, 2026 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,186,100 |
| Apr 10, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 959,700 |
| Apr 9, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,094,800 |
| Apr 8, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 4.55% | 1,233,400 |
| Apr 7, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 2,174,000 |
| Apr 6, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 795,400 |
| Apr 3, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | 2.22% | 1,211,700 |
| Apr 2, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 975,000 |
| Apr 1, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 4.44% | 874,800 |
| Mar 31, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 2,008,800 |
| Mar 30, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -4.08% | 886,700 |
| Mar 27, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,071,400 |
| Mar 26, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 649,200 |
| Mar 25, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 4.17% | 756,500 |
| Mar 24, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 599,700 |
| Mar 23, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -7.84% | 3,304,600 |
| Mar 19, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 770,900 |
| Mar 18, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 554,800 |
| Mar 17, 2026 | 53.00 | 55.00 | 51.00 | 51.00 | 51.00 | -3.77% | 1,350,600 |
| Mar 16, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 638,000 |
| Mar 13, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 973,100 |