WITZ Corporation (TYO:4440)
Japan
· Delayed Price · Currency is JPY 1,519.00
+76.00 (5.27%)
Mar 10, 2026, 3:30 PM JST
WITZ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,512.00 | 1,512.00 | 1,474.00 | 1,502.00 | 1,502.00 | 0.13% | 18,500 |
| Feb 17, 2026 | 1,482.00 | 1,515.00 | 1,443.00 | 1,500.00 | 1,500.00 | 2.81% | 35,200 |
| Feb 16, 2026 | 1,400.00 | 1,459.00 | 1,398.00 | 1,459.00 | 1,459.00 | 5.95% | 26,500 |
| Feb 13, 2026 | 1,450.00 | 1,450.00 | 1,377.00 | 1,377.00 | 1,377.00 | -6.33% | 56,700 |
| Feb 12, 2026 | 1,505.00 | 1,529.00 | 1,464.00 | 1,470.00 | 1,470.00 | -1.93% | 27,800 |
| Feb 10, 2026 | 1,443.00 | 1,503.00 | 1,443.00 | 1,499.00 | 1,499.00 | 4.68% | 34,600 |
| Feb 9, 2026 | 1,485.00 | 1,485.00 | 1,421.00 | 1,432.00 | 1,432.00 | 0.49% | 34,200 |
| Feb 6, 2026 | 1,500.00 | 1,505.00 | 1,423.00 | 1,425.00 | 1,425.00 | -5.32% | 81,000 |
| Feb 5, 2026 | 1,508.00 | 1,520.00 | 1,497.00 | 1,505.00 | 1,505.00 | -0.99% | 30,300 |
| Feb 4, 2026 | 1,580.00 | 1,580.00 | 1,501.00 | 1,520.00 | 1,520.00 | -3.80% | 39,900 |
| Feb 3, 2026 | 1,568.00 | 1,582.00 | 1,546.00 | 1,580.00 | 1,580.00 | 3.13% | 22,600 |
| Feb 2, 2026 | 1,554.00 | 1,578.00 | 1,528.00 | 1,532.00 | 1,532.00 | -1.42% | 28,200 |
| Jan 30, 2026 | 1,536.00 | 1,565.00 | 1,520.00 | 1,554.00 | 1,554.00 | 1.17% | 28,100 |
| Jan 29, 2026 | 1,583.00 | 1,591.00 | 1,534.00 | 1,536.00 | 1,536.00 | -3.46% | 55,800 |
| Jan 28, 2026 | 1,591.00 | 1,610.00 | 1,573.00 | 1,591.00 | 1,591.00 | -0.50% | 41,900 |
| Jan 27, 2026 | 1,597.00 | 1,633.00 | 1,588.00 | 1,599.00 | 1,599.00 | -1.11% | 21,300 |
| Jan 26, 2026 | 1,626.00 | 1,635.00 | 1,570.00 | 1,617.00 | 1,617.00 | -0.61% | 54,600 |
| Jan 23, 2026 | 1,660.00 | 1,663.00 | 1,611.00 | 1,627.00 | 1,627.00 | -1.33% | 32,200 |
| Jan 22, 2026 | 1,701.00 | 1,702.00 | 1,639.00 | 1,649.00 | 1,649.00 | 0.06% | 34,500 |
| Jan 21, 2026 | 1,603.00 | 1,669.00 | 1,588.00 | 1,648.00 | 1,648.00 | 0.73% | 55,300 |
| Jan 20, 2026 | 1,706.00 | 1,706.00 | 1,626.00 | 1,636.00 | 1,636.00 | -4.10% | 75,600 |
| Jan 19, 2026 | 1,650.00 | 1,720.00 | 1,611.00 | 1,706.00 | 1,706.00 | 16.45% | 214,600 |
| Jan 16, 2026 | 1,520.00 | 1,520.00 | 1,448.00 | 1,465.00 | 1,465.00 | -3.62% | 35,300 |
| Jan 15, 2026 | 1,479.00 | 1,534.00 | 1,446.00 | 1,520.00 | 1,520.00 | 0.26% | 61,100 |
| Jan 14, 2026 | 1,548.00 | 1,566.00 | 1,505.00 | 1,516.00 | 1,516.00 | -3.01% | 55,800 |
| Jan 13, 2026 | 1,539.00 | 1,594.00 | 1,460.00 | 1,563.00 | 1,563.00 | 5.61% | 276,600 |
| Jan 9, 2026 | 1,190.00 | 1,480.00 | 1,182.00 | 1,480.00 | 1,480.00 | 25.42% | 69,000 |
| Jan 8, 2026 | 1,187.00 | 1,205.00 | 1,177.00 | 1,180.00 | 1,180.00 | -1.50% | 21,400 |
| Jan 7, 2026 | 1,170.00 | 1,206.00 | 1,167.00 | 1,198.00 | 1,198.00 | 1.87% | 23,300 |
| Jan 6, 2026 | 1,164.00 | 1,185.00 | 1,150.00 | 1,176.00 | 1,176.00 | 2.35% | 17,200 |
| Jan 5, 2026 | 1,145.00 | 1,155.00 | 1,123.00 | 1,149.00 | 1,149.00 | 1.14% | 15,300 |
| Dec 30, 2025 | 1,139.00 | 1,140.00 | 1,122.00 | 1,136.00 | 1,136.00 | -0.26% | 9,700 |
| Dec 29, 2025 | 1,096.00 | 1,139.00 | 1,085.00 | 1,139.00 | 1,139.00 | 4.69% | 14,200 |
| Dec 26, 2025 | 1,106.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.00% | 10,500 |
| Dec 25, 2025 | 1,080.00 | 1,099.00 | 1,077.00 | 1,099.00 | 1,099.00 | 2.04% | 14,700 |
| Dec 24, 2025 | 1,109.00 | 1,109.00 | 1,071.00 | 1,077.00 | 1,077.00 | -3.15% | 39,900 |
| Dec 23, 2025 | 1,111.00 | 1,130.00 | 1,096.00 | 1,112.00 | 1,112.00 | -0.80% | 13,600 |
| Dec 22, 2025 | 1,144.00 | 1,151.00 | 1,082.00 | 1,121.00 | 1,121.00 | -0.80% | 26,200 |
| Dec 19, 2025 | 1,087.00 | 1,135.00 | 1,087.00 | 1,130.00 | 1,130.00 | 3.67% | 15,300 |
| Dec 18, 2025 | 1,066.00 | 1,090.00 | 1,066.00 | 1,090.00 | 1,090.00 | 0.18% | 5,800 |
| Dec 17, 2025 | 1,062.00 | 1,088.00 | 1,062.00 | 1,088.00 | 1,088.00 | 2.54% | 6,200 |
| Dec 16, 2025 | 1,094.00 | 1,098.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.67% | 12,500 |
| Dec 15, 2025 | 1,061.00 | 1,087.00 | 1,061.00 | 1,079.00 | 1,079.00 | 1.31% | 5,100 |
| Dec 12, 2025 | 1,092.00 | 1,092.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.56% | 8,100 |
| Dec 11, 2025 | 1,119.00 | 1,119.00 | 1,061.00 | 1,071.00 | 1,071.00 | -3.51% | 29,000 |
| Dec 10, 2025 | 1,113.00 | 1,113.00 | 1,092.00 | 1,110.00 | 1,110.00 | 1.28% | 10,400 |
| Dec 9, 2025 | 1,113.00 | 1,128.00 | 1,090.00 | 1,096.00 | 1,096.00 | -1.79% | 14,800 |
| Dec 8, 2025 | 1,081.00 | 1,131.00 | 1,075.00 | 1,116.00 | 1,116.00 | 3.62% | 29,000 |
| Dec 5, 2025 | 1,056.00 | 1,077.00 | 1,054.00 | 1,077.00 | 1,077.00 | 2.47% | 14,300 |
| Dec 4, 2025 | 1,030.00 | 1,062.00 | 1,030.00 | 1,051.00 | 1,051.00 | 2.14% | 12,100 |
| Dec 3, 2025 | 1,043.00 | 1,043.00 | 1,027.00 | 1,029.00 | 1,029.00 | -1.34% | 7,800 |
| Dec 2, 2025 | 1,057.00 | 1,057.00 | 1,029.00 | 1,043.00 | 1,043.00 | -1.32% | 13,800 |
| Dec 1, 2025 | 1,070.00 | 1,075.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.56% | 8,100 |
| Nov 28, 2025 | 1,055.00 | 1,066.00 | 1,055.00 | 1,063.00 | 1,063.00 | 1.24% | 6,500 |
| Nov 27, 2025 | 1,067.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 8,400 |
| Nov 26, 2025 | 1,024.00 | 1,057.00 | 1,024.00 | 1,057.00 | 1,057.00 | 4.04% | 11,800 |
| Nov 25, 2025 | 1,030.00 | 1,032.00 | 1,013.00 | 1,016.00 | 1,016.00 | -1.17% | 15,800 |
| Nov 21, 2025 | 999.00 | 1,040.00 | 999.00 | 1,028.00 | 1,028.00 | 1.58% | 18,600 |
| Nov 20, 2025 | 1,012.00 | 1,020.00 | 1,007.00 | 1,012.00 | 1,012.00 | 1.20% | 26,100 |
| Nov 19, 2025 | 1,031.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.66% | 35,200 |
| Nov 18, 2025 | 1,050.00 | 1,051.00 | 1,033.00 | 1,038.00 | 1,038.00 | -1.42% | 19,800 |
| Nov 17, 2025 | 1,056.00 | 1,056.00 | 1,034.00 | 1,053.00 | 1,053.00 | -0.09% | 15,900 |
| Nov 14, 2025 | 1,059.00 | 1,071.00 | 1,045.00 | 1,054.00 | 1,054.00 | -1.59% | 17,100 |
| Nov 13, 2025 | 1,079.00 | 1,085.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.74% | 8,600 |
| Nov 12, 2025 | 1,077.00 | 1,084.00 | 1,062.00 | 1,079.00 | 1,079.00 | 1.22% | 3,900 |
| Nov 11, 2025 | 1,083.00 | 1,083.00 | 1,055.00 | 1,066.00 | 1,066.00 | -1.11% | 11,900 |
| Nov 10, 2025 | 1,057.00 | 1,083.00 | 1,042.00 | 1,078.00 | 1,078.00 | 1.99% | 8,000 |
| Nov 7, 2025 | 1,057.00 | 1,057.00 | 1,044.00 | 1,057.00 | 1,057.00 | -0.38% | 4,300 |
| Nov 6, 2025 | 1,053.00 | 1,083.00 | 1,053.00 | 1,061.00 | 1,061.00 | 0.76% | 8,400 |
| Nov 5, 2025 | 1,066.00 | 1,074.00 | 1,030.00 | 1,053.00 | 1,053.00 | -2.59% | 19,000 |
| Nov 4, 2025 | 1,076.00 | 1,087.00 | 1,064.00 | 1,081.00 | 1,081.00 | -0.18% | 11,500 |
| Oct 31, 2025 | 1,106.00 | 1,106.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.72% | 8,600 |
| Oct 30, 2025 | 1,106.00 | 1,115.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.45% | 14,000 |
| Oct 29, 2025 | 1,136.00 | 1,136.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.55% | 7,500 |
| Oct 28, 2025 | 1,167.00 | 1,167.00 | 1,136.00 | 1,136.00 | 1,136.00 | -2.66% | 10,400 |
| Oct 27, 2025 | 1,181.00 | 1,181.00 | 1,158.00 | 1,167.00 | 1,167.00 | -0.26% | 12,800 |
| Oct 24, 2025 | 1,161.00 | 1,176.00 | 1,143.00 | 1,170.00 | 1,170.00 | 0.69% | 14,800 |
| Oct 23, 2025 | 1,186.00 | 1,186.00 | 1,158.00 | 1,162.00 | 1,162.00 | -2.27% | 11,300 |
| Oct 22, 2025 | 1,185.00 | 1,196.00 | 1,185.00 | 1,189.00 | 1,189.00 | 0.34% | 14,300 |
| Oct 21, 2025 | 1,187.00 | 1,203.00 | 1,159.00 | 1,185.00 | 1,185.00 | - | 25,700 |
| Oct 20, 2025 | 1,140.00 | 1,185.00 | 1,132.00 | 1,185.00 | 1,185.00 | 4.59% | 54,900 |
| Oct 17, 2025 | 1,120.00 | 1,143.00 | 1,107.00 | 1,133.00 | 1,133.00 | 0.09% | 26,900 |
| Oct 16, 2025 | 1,116.00 | 1,142.00 | 1,105.00 | 1,132.00 | 1,132.00 | 1.62% | 47,200 |
| Oct 15, 2025 | 1,160.00 | 1,178.00 | 1,112.00 | 1,114.00 | 1,114.00 | 0.36% | 80,500 |
| Oct 14, 2025 | 1,163.00 | 1,260.00 | 1,093.00 | 1,110.00 | 1,110.00 | -6.17% | 201,700 |
| Oct 10, 2025 | 1,212.00 | 1,236.00 | 1,175.00 | 1,183.00 | 1,183.00 | -2.39% | 58,000 |
| Oct 9, 2025 | 1,225.00 | 1,239.00 | 1,205.00 | 1,212.00 | 1,212.00 | -1.30% | 19,400 |
| Oct 8, 2025 | 1,249.00 | 1,249.00 | 1,210.00 | 1,228.00 | 1,228.00 | 0.66% | 25,400 |