WITZ Corporation (TYO:4440)
Japan · Delayed Price · Currency is JPY 2,550.00
-35.00 (-1.35%)
Sep 28, 2026, 3:30 PM JST
WITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,561.00 | 2,677.00 | 2,526.00 | 2,550.00 | 2,550.00 | -1.35% | 385,300 |
| Sep 25, 2026 | 2,700.00 | 3,000.00 | 2,522.00 | 2,585.00 | 2,585.00 | -6.00% | 782,600 |
| Sep 24, 2026 | 2,423.00 | 2,910.00 | 2,370.00 | 2,750.00 | 2,750.00 | 11.83% | 1,614,600 |
| Sep 18, 2026 | 2,093.00 | 2,560.00 | 2,093.00 | 2,459.00 | 2,459.00 | 16.54% | 2,462,300 |
| Sep 17, 2026 | 2,093.00 | 2,238.00 | 2,009.00 | 2,110.00 | 2,110.00 | -0.19% | 752,700 |
| Sep 16, 2026 | 2,136.00 | 2,207.00 | 2,000.00 | 2,114.00 | 2,114.00 | -3.25% | 765,200 |
| Sep 15, 2026 | 2,120.00 | 2,570.00 | 2,093.00 | 2,185.00 | 2,185.00 | 2.34% | 4,714,000 |
| Sep 14, 2026 | 2,324.00 | 2,523.00 | 2,132.00 | 2,135.00 | 2,135.00 | -18.64% | 1,453,700 |
| Sep 11, 2026 | 2,920.00 | 3,070.00 | 2,512.00 | 2,624.00 | 2,624.00 | 2.10% | 5,767,900 |
| Sep 10, 2026 | 2,243.00 | 2,570.00 | 2,243.00 | 2,570.00 | 2,570.00 | 24.15% | 1,708,600 |
| Sep 9, 2026 | 2,464.00 | 2,514.00 | 2,033.00 | 2,070.00 | 2,070.00 | 2.78% | 6,756,100 |
| Sep 8, 2026 | 1,734.00 | 2,014.00 | 1,731.00 | 2,014.00 | 2,014.00 | 24.78% | 2,479,900 |
| Sep 7, 2026 | 1,665.00 | 1,900.00 | 1,598.00 | 1,614.00 | 1,614.00 | -2.18% | 2,341,000 |
| Sep 4, 2026 | 2,032.00 | 2,147.00 | 1,601.00 | 1,650.00 | 1,650.00 | -18.84% | 3,219,200 |
| Sep 3, 2026 | 1,898.00 | 2,238.00 | 1,845.00 | 2,033.00 | 2,033.00 | 10.61% | 9,642,200 |
| Sep 2, 2026 | 1,470.00 | 1,930.00 | 1,412.00 | 1,838.00 | 1,838.00 | 19.20% | 4,957,700 |
| Sep 1, 2026 | 1,625.00 | 1,773.00 | 1,473.00 | 1,542.00 | 1,542.00 | -13.61% | 1,815,000 |
| Aug 31, 2026 | 1,630.00 | 1,785.00 | 1,605.00 | 1,785.00 | 1,785.00 | 20.20% | 1,906,000 |
| Aug 28, 2026 | 1,237.00 | 1,485.00 | 1,235.00 | 1,485.00 | 1,485.00 | 25.32% | 562,600 |
| Aug 27, 2026 | 1,228.00 | 1,241.00 | 1,200.00 | 1,203.00 | 1,185.00 | -0.50% | 57,200 |
| Aug 26, 2026 | 1,194.00 | 1,209.00 | 1,185.00 | 1,209.00 | 1,190.91 | 1.60% | 8,800 |
| Aug 25, 2026 | 1,180.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,172.19 | 0.85% | 7,400 |
| Aug 24, 2026 | 1,182.00 | 1,207.00 | 1,177.00 | 1,180.00 | 1,162.34 | 0.85% | 8,100 |
| Aug 21, 2026 | 1,181.00 | 1,188.00 | 1,170.00 | 1,170.00 | 1,152.49 | -2.01% | 8,600 |
| Aug 20, 2026 | 1,178.00 | 1,197.00 | 1,172.00 | 1,194.00 | 1,176.13 | 2.67% | 5,400 |
| Aug 19, 2026 | 1,183.00 | 1,183.00 | 1,152.00 | 1,163.00 | 1,145.60 | -1.77% | 13,500 |
| Aug 18, 2026 | 1,203.00 | 1,203.00 | 1,180.00 | 1,184.00 | 1,166.28 | -0.75% | 6,900 |
| Aug 17, 2026 | 1,198.00 | 1,204.00 | 1,191.00 | 1,193.00 | 1,175.15 | -0.42% | 13,100 |
| Aug 14, 2026 | 1,175.00 | 1,215.00 | 1,174.00 | 1,198.00 | 1,180.07 | 2.04% | 15,100 |
| Aug 13, 2026 | 1,159.00 | 1,176.00 | 1,159.00 | 1,174.00 | 1,156.43 | 1.47% | 9,900 |
| Aug 12, 2026 | 1,152.00 | 1,172.00 | 1,152.00 | 1,157.00 | 1,139.69 | 0.52% | 9,800 |
| Aug 10, 2026 | 1,139.00 | 1,159.00 | 1,139.00 | 1,151.00 | 1,133.78 | 1.05% | 10,500 |
| Aug 7, 2026 | 1,137.00 | 1,140.00 | 1,135.00 | 1,139.00 | 1,121.96 | -0.09% | 8,500 |
| Aug 6, 2026 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,122.94 | -1.13% | 5,500 |
| Aug 5, 2026 | 1,143.00 | 1,171.00 | 1,143.00 | 1,153.00 | 1,135.75 | 0.52% | 11,600 |
| Aug 4, 2026 | 1,131.00 | 1,150.00 | 1,130.00 | 1,147.00 | 1,129.84 | 1.77% | 5,100 |
| Aug 3, 2026 | 1,137.00 | 1,140.00 | 1,122.00 | 1,127.00 | 1,110.14 | -1.49% | 21,800 |
| Jul 31, 2026 | 1,144.00 | 1,153.00 | 1,137.00 | 1,144.00 | 1,126.88 | 0.26% | 21,800 |
| Jul 30, 2026 | 1,139.00 | 1,141.00 | 1,126.00 | 1,141.00 | 1,123.93 | 1.33% | 6,600 |
| Jul 29, 2026 | 1,149.00 | 1,149.00 | 1,114.00 | 1,126.00 | 1,109.15 | -1.57% | 25,200 |
| Jul 28, 2026 | 1,168.00 | 1,170.00 | 1,144.00 | 1,144.00 | 1,126.88 | -1.72% | 11,800 |
| Jul 27, 2026 | 1,156.00 | 1,179.00 | 1,156.00 | 1,164.00 | 1,146.58 | 0.87% | 15,100 |
| Jul 24, 2026 | 1,162.00 | 1,162.00 | 1,141.00 | 1,154.00 | 1,136.73 | 0.17% | 12,000 |
| Jul 23, 2026 | 1,147.00 | 1,166.00 | 1,147.00 | 1,152.00 | 1,134.76 | -0.09% | 7,300 |
| Jul 22, 2026 | 1,157.00 | 1,172.00 | 1,148.00 | 1,153.00 | 1,135.75 | -0.26% | 19,900 |
| Jul 21, 2026 | 1,135.00 | 1,160.00 | 1,129.00 | 1,156.00 | 1,138.70 | 2.85% | 16,300 |
| Jul 17, 2026 | 1,145.00 | 1,160.00 | 1,113.00 | 1,124.00 | 1,107.18 | -1.83% | 32,200 |
| Jul 16, 2026 | 1,176.00 | 1,176.00 | 1,145.00 | 1,145.00 | 1,127.87 | -2.97% | 25,400 |
| Jul 15, 2026 | 1,165.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,162.34 | -0.59% | 51,100 |
| Jul 14, 2026 | 1,160.00 | 1,255.00 | 1,151.00 | 1,187.00 | 1,169.24 | 4.95% | 86,700 |