WITZ Corporation (TYO:4440)
Japan · Delayed Price · Currency is JPY 1,121.00
-25.00 (-2.18%)
May 28, 2026, 3:30 PM JST
WITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,130.00 | 1,145.00 | 1,109.00 | 1,121.00 | 1,121.00 | -2.18% | 20,400 |
| May 27, 2026 | 1,159.00 | 1,163.00 | 1,121.00 | 1,146.00 | 1,146.00 | -1.12% | 27,000 |
| May 26, 2026 | 1,130.00 | 1,161.00 | 1,118.00 | 1,159.00 | 1,159.00 | 4.32% | 27,300 |
| May 25, 2026 | 1,147.00 | 1,147.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.89% | 26,100 |
| May 22, 2026 | 1,139.00 | 1,161.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.01% | 17,700 |
| May 21, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.35% | 6,400 |
| May 20, 2026 | 1,188.00 | 1,188.00 | 1,116.00 | 1,140.00 | 1,140.00 | -1.89% | 15,200 |
| May 19, 2026 | 1,181.00 | 1,190.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0.52% | 17,100 |
| May 18, 2026 | 1,160.00 | 1,170.00 | 1,142.00 | 1,156.00 | 1,156.00 | 0.17% | 18,200 |
| May 15, 2026 | 1,157.00 | 1,183.00 | 1,153.00 | 1,154.00 | 1,154.00 | -1.03% | 17,500 |
| May 14, 2026 | 1,220.00 | 1,220.00 | 1,156.00 | 1,166.00 | 1,166.00 | -4.58% | 26,600 |
| May 13, 2026 | 1,193.00 | 1,222.00 | 1,193.00 | 1,222.00 | 1,222.00 | 2.95% | 12,000 |
| May 12, 2026 | 1,208.00 | 1,214.00 | 1,173.00 | 1,187.00 | 1,187.00 | -1.41% | 20,700 |
| May 11, 2026 | 1,198.00 | 1,220.00 | 1,183.00 | 1,204.00 | 1,204.00 | 1.18% | 29,000 |
| May 8, 2026 | 1,192.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | 1.19% | 16,700 |
| May 7, 2026 | 1,197.00 | 1,203.00 | 1,163.00 | 1,176.00 | 1,176.00 | -0.51% | 21,300 |
| May 1, 2026 | 1,169.00 | 1,185.00 | 1,152.00 | 1,182.00 | 1,182.00 | 0.51% | 26,400 |
| Apr 30, 2026 | 1,214.00 | 1,214.00 | 1,164.00 | 1,176.00 | 1,176.00 | -3.13% | 41,900 |
| Apr 28, 2026 | 1,203.00 | 1,226.00 | 1,194.00 | 1,214.00 | 1,214.00 | 0.75% | 18,600 |
| Apr 27, 2026 | 1,200.00 | 1,228.00 | 1,171.00 | 1,205.00 | 1,205.00 | 1.01% | 53,200 |
| Apr 24, 2026 | 1,200.00 | 1,214.00 | 1,177.00 | 1,193.00 | 1,193.00 | -1.00% | 40,000 |
| Apr 23, 2026 | 1,238.00 | 1,243.00 | 1,188.00 | 1,205.00 | 1,205.00 | -2.11% | 48,200 |
| Apr 22, 2026 | 1,220.00 | 1,241.00 | 1,212.00 | 1,231.00 | 1,231.00 | 0.33% | 37,100 |
| Apr 21, 2026 | 1,259.00 | 1,259.00 | 1,222.00 | 1,227.00 | 1,227.00 | -2.15% | 63,200 |
| Apr 20, 2026 | 1,275.00 | 1,275.00 | 1,228.00 | 1,254.00 | 1,254.00 | -2.64% | 84,400 |
| Apr 17, 2026 | 1,306.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | -2.79% | 59,200 |
| Apr 16, 2026 | 1,311.00 | 1,343.00 | 1,290.00 | 1,325.00 | 1,325.00 | 1.07% | 76,300 |
| Apr 15, 2026 | 1,305.00 | 1,313.00 | 1,271.00 | 1,311.00 | 1,311.00 | 2.42% | 95,100 |
| Apr 14, 2026 | 1,272.00 | 1,307.00 | 1,250.00 | 1,280.00 | 1,280.00 | 3.06% | 168,800 |
| Apr 13, 2026 | 1,600.00 | 1,625.00 | 1,160.00 | 1,242.00 | 1,242.00 | -20.38% | 502,900 |
| Apr 10, 2026 | 1,615.00 | 1,616.00 | 1,544.00 | 1,560.00 | 1,560.00 | -3.23% | 32,100 |
| Apr 9, 2026 | 1,592.00 | 1,612.00 | 1,566.00 | 1,612.00 | 1,612.00 | 1.96% | 23,500 |
| Apr 8, 2026 | 1,609.00 | 1,610.00 | 1,568.00 | 1,581.00 | 1,581.00 | -0.63% | 23,400 |
| Apr 7, 2026 | 1,578.00 | 1,595.00 | 1,561.00 | 1,591.00 | 1,591.00 | 1.27% | 13,100 |
| Apr 6, 2026 | 1,600.00 | 1,626.00 | 1,562.00 | 1,571.00 | 1,571.00 | -1.50% | 18,700 |
| Apr 3, 2026 | 1,588.00 | 1,597.00 | 1,555.00 | 1,595.00 | 1,595.00 | 3.04% | 14,800 |
| Apr 2, 2026 | 1,540.00 | 1,580.00 | 1,538.00 | 1,548.00 | 1,548.00 | 0.52% | 9,900 |
| Apr 1, 2026 | 1,537.00 | 1,561.00 | 1,472.00 | 1,540.00 | 1,540.00 | 5.05% | 19,300 |
| Mar 31, 2026 | 1,475.00 | 1,518.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.21% | 13,000 |
| Mar 30, 2026 | 1,495.00 | 1,496.00 | 1,450.00 | 1,484.00 | 1,484.00 | -3.70% | 27,200 |
| Mar 27, 2026 | 1,509.00 | 1,543.00 | 1,480.00 | 1,541.00 | 1,541.00 | 0.65% | 14,000 |
| Mar 26, 2026 | 1,555.00 | 1,564.00 | 1,501.00 | 1,531.00 | 1,531.00 | -1.48% | 11,600 |
| Mar 25, 2026 | 1,550.00 | 1,569.00 | 1,536.00 | 1,554.00 | 1,554.00 | 2.91% | 9,200 |
| Mar 24, 2026 | 1,487.00 | 1,526.00 | 1,459.00 | 1,510.00 | 1,510.00 | 5.01% | 18,600 |
| Mar 23, 2026 | 1,474.00 | 1,481.00 | 1,417.00 | 1,438.00 | 1,438.00 | -5.02% | 22,100 |
| Mar 19, 2026 | 1,537.00 | 1,562.00 | 1,512.00 | 1,514.00 | 1,514.00 | -3.99% | 17,300 |
| Mar 18, 2026 | 1,508.00 | 1,600.00 | 1,508.00 | 1,577.00 | 1,577.00 | 4.85% | 26,100 |
| Mar 17, 2026 | 1,548.00 | 1,548.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.38% | 13,700 |
| Mar 16, 2026 | 1,499.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 2.14% | 15,900 |
| Mar 13, 2026 | 1,477.00 | 1,494.00 | 1,458.00 | 1,493.00 | 1,493.00 | -0.53% | 10,400 |