WITZ Corporation (TYO:4440)
Japan · Delayed Price · Currency is JPY 1,610.00
+66.00 (4.27%)
Nov 9, 2026, 3:30 PM JST
WITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,540.00 | 1,661.00 | 1,540.00 | 1,610.00 | 1,610.00 | 4.27% | 70,800 |
| Nov 6, 2026 | 1,475.00 | 1,591.00 | 1,465.00 | 1,544.00 | 1,544.00 | -2.77% | 124,800 |
| Nov 5, 2026 | 1,710.00 | 1,800.00 | 1,563.00 | 1,588.00 | 1,588.00 | -6.86% | 205,200 |
| Nov 4, 2026 | 1,648.00 | 1,731.00 | 1,589.00 | 1,705.00 | 1,705.00 | 6.03% | 207,400 |
| Nov 2, 2026 | 1,667.00 | 1,671.00 | 1,600.00 | 1,608.00 | 1,608.00 | -3.48% | 52,900 |
| Oct 30, 2026 | 1,697.00 | 1,759.00 | 1,651.00 | 1,666.00 | 1,666.00 | -2.80% | 98,200 |
| Oct 29, 2026 | 1,745.00 | 1,745.00 | 1,657.00 | 1,714.00 | 1,714.00 | -1.83% | 83,500 |
| Oct 28, 2026 | 1,800.00 | 1,863.00 | 1,730.00 | 1,746.00 | 1,746.00 | -3.22% | 86,500 |
| Oct 27, 2026 | 1,777.00 | 1,888.00 | 1,768.00 | 1,804.00 | 1,804.00 | -0.72% | 189,200 |
| Oct 26, 2026 | 1,693.00 | 1,874.00 | 1,669.00 | 1,817.00 | 1,817.00 | 6.88% | 163,200 |
| Oct 23, 2026 | 1,700.00 | 1,710.00 | 1,648.00 | 1,700.00 | 1,700.00 | -1.33% | 101,000 |
| Oct 22, 2026 | 1,793.00 | 1,825.00 | 1,722.00 | 1,723.00 | 1,723.00 | -4.96% | 73,600 |
| Oct 21, 2026 | 1,803.00 | 1,824.00 | 1,788.00 | 1,813.00 | 1,813.00 | 2.37% | 78,100 |
| Oct 20, 2026 | 1,852.00 | 1,890.00 | 1,771.00 | 1,771.00 | 1,771.00 | -5.04% | 122,800 |
| Oct 19, 2026 | 1,879.00 | 1,941.00 | 1,832.00 | 1,865.00 | 1,865.00 | -0.75% | 97,000 |
| Oct 16, 2026 | 1,900.00 | 1,987.00 | 1,875.00 | 1,879.00 | 1,879.00 | 0.21% | 204,100 |
| Oct 15, 2026 | 1,924.00 | 1,958.00 | 1,875.00 | 1,875.00 | 1,875.00 | -5.40% | 138,900 |
| Oct 14, 2026 | 2,055.00 | 2,105.00 | 1,940.00 | 1,982.00 | 1,982.00 | -5.17% | 227,500 |
| Oct 13, 2026 | 2,108.00 | 2,150.00 | 2,011.00 | 2,090.00 | 2,090.00 | -5.34% | 268,800 |
| Oct 9, 2026 | 2,373.00 | 2,559.00 | 2,181.00 | 2,208.00 | 2,208.00 | -7.62% | 803,400 |
| Oct 8, 2026 | 2,403.00 | 2,471.00 | 2,301.00 | 2,390.00 | 2,390.00 | -1.73% | 128,200 |
| Oct 7, 2026 | 2,462.00 | 2,500.00 | 2,400.00 | 2,432.00 | 2,432.00 | -1.06% | 116,300 |
| Oct 6, 2026 | 2,481.00 | 2,578.00 | 2,454.00 | 2,458.00 | 2,458.00 | -1.68% | 139,600 |
| Oct 5, 2026 | 2,440.00 | 2,633.00 | 2,417.00 | 2,500.00 | 2,500.00 | 2.21% | 337,100 |
| Oct 2, 2026 | 2,421.00 | 2,525.00 | 2,401.00 | 2,446.00 | 2,446.00 | 1.07% | 156,300 |
| Oct 1, 2026 | 2,447.00 | 2,490.00 | 2,401.00 | 2,420.00 | 2,420.00 | -3.08% | 133,100 |
| Sep 30, 2026 | 2,392.00 | 2,584.00 | 2,376.00 | 2,497.00 | 2,497.00 | 9.61% | 653,300 |
| Sep 29, 2026 | 2,532.00 | 2,572.00 | 2,278.00 | 2,278.00 | 2,278.00 | -10.67% | 223,300 |
| 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 | 25.63% | 562,600 |
| Aug 27, 2026 | 1,228.00 | 1,241.00 | 1,200.00 | 1,203.00 | 1,182.00 | -0.50% | 57,200 |
| Aug 26, 2026 | 1,194.00 | 1,209.00 | 1,185.00 | 1,209.00 | 1,187.90 | 1.60% | 8,800 |
| Aug 25, 2026 | 1,180.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,169.23 | 0.85% | 7,400 |