WITZ Corporation (TYO:4440)
Japan · Delayed Price · Currency is JPY 1,163.00
-21.00 (-1.77%)
Aug 19, 2026, 3:30 PM JST
WITZ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,183.00 | 1,183.00 | 1,165.00 | 1,167.00 | - | -1.44% | 7,000 |
| Aug 18, 2026 | 1,203.00 | 1,203.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.75% | 6,900 |
| Aug 17, 2026 | 1,198.00 | 1,204.00 | 1,191.00 | 1,193.00 | 1,193.00 | -0.42% | 13,100 |
| Aug 14, 2026 | 1,175.00 | 1,215.00 | 1,174.00 | 1,198.00 | 1,198.00 | 2.04% | 15,100 |
| Aug 13, 2026 | 1,159.00 | 1,176.00 | 1,159.00 | 1,174.00 | 1,174.00 | 1.47% | 9,900 |
| Aug 12, 2026 | 1,152.00 | 1,172.00 | 1,152.00 | 1,157.00 | 1,157.00 | 0.52% | 9,800 |
| Aug 10, 2026 | 1,139.00 | 1,159.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.05% | 10,500 |
| Aug 7, 2026 | 1,137.00 | 1,140.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.09% | 8,500 |
| Aug 6, 2026 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.13% | 5,500 |
| Aug 5, 2026 | 1,143.00 | 1,171.00 | 1,143.00 | 1,153.00 | 1,153.00 | 0.52% | 11,600 |
| Aug 4, 2026 | 1,131.00 | 1,150.00 | 1,130.00 | 1,147.00 | 1,147.00 | 1.77% | 5,100 |
| Aug 3, 2026 | 1,137.00 | 1,140.00 | 1,122.00 | 1,127.00 | 1,127.00 | -1.49% | 21,800 |
| Jul 31, 2026 | 1,144.00 | 1,153.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.26% | 21,800 |
| Jul 30, 2026 | 1,139.00 | 1,141.00 | 1,126.00 | 1,141.00 | 1,141.00 | 1.33% | 6,600 |
| Jul 29, 2026 | 1,149.00 | 1,149.00 | 1,114.00 | 1,126.00 | 1,126.00 | -1.57% | 25,200 |
| Jul 28, 2026 | 1,168.00 | 1,170.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.72% | 11,800 |
| Jul 27, 2026 | 1,156.00 | 1,179.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.87% | 15,100 |
| Jul 24, 2026 | 1,162.00 | 1,162.00 | 1,141.00 | 1,154.00 | 1,154.00 | 0.17% | 12,000 |
| Jul 23, 2026 | 1,147.00 | 1,166.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.09% | 7,300 |
| Jul 22, 2026 | 1,157.00 | 1,172.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.26% | 19,900 |
| Jul 21, 2026 | 1,135.00 | 1,160.00 | 1,129.00 | 1,156.00 | 1,156.00 | 2.85% | 16,300 |
| Jul 17, 2026 | 1,145.00 | 1,160.00 | 1,113.00 | 1,124.00 | 1,124.00 | -1.83% | 32,200 |
| Jul 16, 2026 | 1,176.00 | 1,176.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.97% | 25,400 |
| Jul 15, 2026 | 1,165.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | -0.59% | 51,100 |
| Jul 14, 2026 | 1,160.00 | 1,255.00 | 1,151.00 | 1,187.00 | 1,187.00 | 4.95% | 86,700 |
| Jul 13, 2026 | 1,138.00 | 1,150.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.62% | 14,800 |
| Jul 10, 2026 | 1,134.00 | 1,160.00 | 1,134.00 | 1,138.00 | 1,138.00 | 1.70% | 12,200 |
| Jul 9, 2026 | 1,115.00 | 1,119.00 | 1,108.00 | 1,119.00 | 1,119.00 | -0.44% | 7,700 |
| Jul 8, 2026 | 1,145.00 | 1,145.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.53% | 9,900 |
| Jul 7, 2026 | 1,159.00 | 1,160.00 | 1,124.00 | 1,130.00 | 1,130.00 | -2.33% | 13,800 |
| Jul 6, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.94% | 13,100 |
| Jul 3, 2026 | 1,138.00 | 1,152.00 | 1,134.00 | 1,135.00 | 1,135.00 | 1.25% | 9,400 |
| Jul 2, 2026 | 1,113.00 | 1,140.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.72% | 6,400 |
| Jul 1, 2026 | 1,134.00 | 1,134.00 | 1,111.00 | 1,113.00 | 1,113.00 | -1.85% | 9,200 |
| Jun 30, 2026 | 1,134.00 | 1,149.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.25% | 9,100 |
| Jun 29, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.63% | 6,000 |
| Jun 26, 2026 | 1,106.00 | 1,127.00 | 1,094.00 | 1,113.00 | 1,113.00 | 0.63% | 11,400 |
| Jun 25, 2026 | 1,131.00 | 1,131.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.45% | 11,700 |
| Jun 24, 2026 | 1,104.00 | 1,134.00 | 1,093.00 | 1,101.00 | 1,101.00 | -0.36% | 14,800 |
| Jun 23, 2026 | 1,140.00 | 1,166.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.73% | 21,400 |
| Jun 22, 2026 | 1,118.00 | 1,173.00 | 1,117.00 | 1,136.00 | 1,136.00 | 2.62% | 22,800 |
| Jun 19, 2026 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | 1,107.00 | -1.69% | 10,700 |
| Jun 18, 2026 | 1,108.00 | 1,126.00 | 1,099.00 | 1,126.00 | 1,126.00 | 3.49% | 14,000 |
| Jun 17, 2026 | 1,091.00 | 1,108.00 | 1,070.00 | 1,088.00 | 1,088.00 | 0.93% | 30,400 |
| Jun 16, 2026 | 1,104.00 | 1,104.00 | 1,072.00 | 1,078.00 | 1,078.00 | -3.32% | 18,800 |
| Jun 15, 2026 | 1,088.00 | 1,128.00 | 1,085.00 | 1,115.00 | 1,115.00 | 5.39% | 12,700 |
| Jun 12, 2026 | 1,050.00 | 1,064.00 | 1,038.00 | 1,058.00 | 1,058.00 | 0.95% | 6,300 |
| Jun 11, 2026 | 1,060.00 | 1,060.00 | 1,032.00 | 1,048.00 | 1,048.00 | -1.50% | 15,100 |
| Jun 10, 2026 | 1,070.00 | 1,070.00 | 1,043.00 | 1,064.00 | 1,064.00 | 0.85% | 25,500 |
| Jun 9, 2026 | 1,071.00 | 1,075.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.09% | 11,500 |