THE WHY HOW DO COMPANY, Inc. (TYO:3823)
Japan
· Delayed Price · Currency is JPY 53.00
+1.00 (1.92%)
Mar 10, 2026, 3:30 PM JST
THE WHY HOW DO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -5.45% | 1,746,000 |
| Mar 6, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 804,300 |
| Mar 5, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 3.85% | 757,500 |
| Mar 4, 2026 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | -3.70% | 1,777,400 |
| Mar 3, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -5.26% | 1,912,500 |
| Mar 2, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 1,075,500 |
| Feb 27, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 1,652,300 |
| Feb 26, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,653,000 |
| Feb 25, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | 3.77% | 3,553,400 |
| Feb 24, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,721,900 |
| Feb 20, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 3,179,000 |
| Feb 19, 2026 | 67.00 | 67.00 | 58.00 | 59.00 | 59.00 | -11.94% | 6,880,600 |
| Feb 18, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -5.63% | 2,358,100 |
| Feb 17, 2026 | 69.00 | 71.00 | 67.00 | 71.00 | 71.00 | 2.90% | 3,178,900 |
| Feb 16, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 4,591,200 |
| Feb 13, 2026 | 75.00 | 75.00 | 68.00 | 69.00 | 69.00 | -6.76% | 4,162,400 |
| Feb 12, 2026 | 74.00 | 79.00 | 67.00 | 74.00 | 74.00 | 2.78% | 20,690,600 |
| Feb 10, 2026 | 54.00 | 80.00 | 54.00 | 72.00 | 72.00 | 41.18% | 51,581,800 |
| Feb 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 663,200 |
| Feb 6, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 913,800 |
| Feb 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 500,300 |
| Feb 4, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 630,600 |
| Feb 3, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 944,300 |
| Feb 2, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 601,000 |
| Jan 30, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 818,300 |
| Jan 29, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 1,055,900 |
| Jan 28, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 875,700 |
| Jan 27, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 907,300 |
| Jan 26, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 936,300 |
| Jan 23, 2026 | 51.00 | 59.00 | 51.00 | 55.00 | 55.00 | 7.84% | 3,283,800 |
| Jan 22, 2026 | 54.00 | 55.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,818,500 |
| Jan 21, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 1,555,000 |
| Jan 20, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 1,247,000 |
| Jan 19, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 963,600 |
| Jan 16, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 2,084,700 |
| Jan 15, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | -1.85% | 2,855,200 |
| Jan 14, 2026 | 56.00 | 59.00 | 54.00 | 54.00 | 54.00 | -3.57% | 2,882,100 |
| Jan 13, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 5.66% | 1,539,700 |
| Jan 9, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,123,700 |
| Jan 8, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 1,069,800 |
| Jan 7, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,627,400 |
| Jan 6, 2026 | 51.00 | 56.00 | 51.00 | 54.00 | 54.00 | 8.00% | 2,694,800 |
| Jan 5, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 6.38% | 1,989,000 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,009,700 |
| Dec 29, 2025 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 2.17% | 1,412,500 |
| Dec 26, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 2,018,700 |
| Dec 25, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 1,019,800 |
| Dec 24, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,038,600 |
| Dec 23, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | 2.17% | 1,253,500 |
| Dec 22, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 2,630,400 |
| Dec 19, 2025 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 887,400 |
| Dec 18, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,164,400 |
| Dec 17, 2025 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 2,043,900 |
| Dec 16, 2025 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,247,400 |
| Dec 15, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 1,148,400 |
| Dec 12, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,221,700 |
| Dec 11, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 721,400 |
| Dec 10, 2025 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,336,900 |
| Dec 9, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 1,111,300 |
| Dec 8, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,188,400 |
| Dec 5, 2025 | 59.00 | 62.00 | 55.00 | 55.00 | 55.00 | 1.85% | 9,201,600 |
| Dec 4, 2025 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 2,152,200 |
| Dec 3, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 2,381,600 |
| Dec 2, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -11.11% | 3,982,600 |
| Dec 1, 2025 | 57.00 | 66.00 | 55.00 | 63.00 | 63.00 | 14.55% | 16,909,400 |
| Nov 28, 2025 | 53.00 | 60.00 | 53.00 | 55.00 | 55.00 | 12.24% | 9,455,300 |
| Nov 27, 2025 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 1,709,600 |
| Nov 26, 2025 | 47.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 1,209,000 |
| Nov 25, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,972,300 |
| Nov 21, 2025 | 48.00 | 51.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,147,300 |
| Nov 20, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,546,300 |
| Nov 19, 2025 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 3,250,100 |
| Nov 18, 2025 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 2,414,100 |
| Nov 17, 2025 | 58.00 | 58.00 | 52.00 | 52.00 | 52.00 | -10.34% | 2,737,800 |
| Nov 14, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 643,600 |
| Nov 13, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 841,600 |
| Nov 12, 2025 | 58.00 | 61.00 | 57.00 | 61.00 | 61.00 | 5.17% | 987,400 |
| Nov 11, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 614,900 |
| Nov 10, 2025 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 1,225,200 |
| Nov 7, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 390,900 |
| Nov 6, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 283,300 |
| Nov 5, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 1,172,900 |
| Nov 4, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 483,900 |
| Oct 31, 2025 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,103,600 |
| Oct 30, 2025 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 3.57% | 1,394,600 |
| Oct 29, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 3,876,400 |
| Oct 28, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 721,900 |
| Oct 27, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,209,800 |
| Oct 24, 2025 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,043,800 |
| Oct 23, 2025 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 2,122,300 |
| Oct 22, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 2,133,500 |
| Oct 21, 2025 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 5.17% | 1,955,300 |
| Oct 20, 2025 | 62.00 | 64.00 | 57.00 | 58.00 | 58.00 | -6.45% | 4,924,600 |
| Oct 17, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,207,900 |
| Oct 16, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -10.00% | 3,276,100 |
| Oct 15, 2025 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 1.45% | 1,738,400 |
| Oct 14, 2025 | 71.00 | 72.00 | 66.00 | 69.00 | 69.00 | -5.48% | 3,240,100 |
| Oct 10, 2025 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 5.80% | 2,163,900 |
| Oct 9, 2025 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 2,185,200 |
| Oct 8, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 921,000 |