WITZ Corporation (TYO:4440)
Japan · Delayed Price · Currency is JPY 1,199.00
+23.00 (1.96%)
May 8, 2026, 10:07 AM JST
WITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,502.00 | 1,526.00 | 1,475.00 | 1,501.00 | 1,501.00 | -1.44% | 15,500 |
| Mar 11, 2026 | 1,548.00 | 1,548.00 | 1,501.00 | 1,523.00 | 1,523.00 | 0.26% | 13,400 |
| Mar 10, 2026 | 1,473.00 | 1,537.00 | 1,454.00 | 1,519.00 | 1,519.00 | 5.27% | 30,900 |
| Mar 9, 2026 | 1,435.00 | 1,480.00 | 1,417.00 | 1,443.00 | 1,443.00 | -5.99% | 35,100 |
| Mar 6, 2026 | 1,487.00 | 1,545.00 | 1,470.00 | 1,535.00 | 1,535.00 | 4.64% | 13,700 |
| Mar 5, 2026 | 1,441.00 | 1,467.00 | 1,401.00 | 1,467.00 | 1,467.00 | 5.24% | 34,400 |
| Mar 4, 2026 | 1,432.00 | 1,465.00 | 1,374.00 | 1,394.00 | 1,394.00 | -5.87% | 39,400 |
| Mar 3, 2026 | 1,538.00 | 1,538.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.86% | 16,600 |
| Mar 2, 2026 | 1,511.00 | 1,529.00 | 1,466.00 | 1,509.00 | 1,509.00 | -1.69% | 19,000 |
| Feb 27, 2026 | 1,500.00 | 1,548.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.54% | 18,900 |
| Feb 26, 2026 | 1,493.00 | 1,523.00 | 1,481.00 | 1,497.00 | 1,497.00 | 2.32% | 29,000 |
| Feb 25, 2026 | 1,470.00 | 1,499.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.62% | 18,100 |
| Feb 24, 2026 | 1,420.00 | 1,473.00 | 1,393.00 | 1,454.00 | 1,454.00 | 1.25% | 39,100 |
| Feb 20, 2026 | 1,467.00 | 1,467.00 | 1,436.00 | 1,436.00 | 1,436.00 | -3.30% | 10,300 |
| Feb 19, 2026 | 1,508.00 | 1,508.00 | 1,461.00 | 1,485.00 | 1,485.00 | -1.13% | 16,100 |