WITZ Corp. 4440
TSE · Japan · Technology Services
¥2,446.00+26.00 (+1.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,446.00 | +1.07% | ¥2,421.00 | ¥2,525.00 | ¥2,401.00 | 156.30K |
| 2026-10-01 | ¥2,420.00 | -3.08% | ¥2,447.00 | ¥2,490.00 | ¥2,401.00 | 133.10K |
| 2026-09-30 | ¥2,497.00 | +9.61% | ¥2,392.00 | ¥2,584.00 | ¥2,376.00 | 653.30K |
| 2026-09-29 | ¥2,278.00 | -10.67% | ¥2,532.00 | ¥2,572.00 | ¥2,278.00 | 223.30K |
| 2026-09-28 | ¥2,550.00 | -1.35% | ¥2,561.00 | ¥2,677.00 | ¥2,526.00 | 385.30K |
| 2026-09-25 | ¥2,585.00 | -6.00% | ¥2,700.00 | ¥3,000.00 | ¥2,522.00 | 782.60K |
| 2026-09-24 | ¥2,750.00 | +11.83% | ¥2,423.00 | ¥2,910.00 | ¥2,370.00 | 1.61M |
| 2026-09-18 | ¥2,459.00 | +16.54% | ¥2,093.00 | ¥2,560.00 | ¥2,093.00 | 2.46M |
| 2026-09-17 | ¥2,110.00 | -0.19% | ¥2,093.00 | ¥2,238.00 | ¥2,009.00 | 752.70K |
| 2026-09-16 | ¥2,114.00 | -3.25% | ¥2,136.00 | ¥2,207.00 | ¥2,000.00 | 765.20K |
| 2026-09-15 | ¥2,185.00 | +2.34% | ¥2,120.00 | ¥2,570.00 | ¥2,093.00 | 4.71M |
| 2026-09-14 | ¥2,135.00 | -18.64% | ¥2,324.00 | ¥2,523.00 | ¥2,132.00 | 1.45M |
| 2026-09-11 | ¥2,624.00 | +2.10% | ¥2,920.00 | ¥3,070.00 | ¥2,512.00 | 5.77M |
| 2026-09-10 | ¥2,570.00 | +24.15% | ¥2,243.00 | ¥2,570.00 | ¥2,243.00 | 1.71M |
| 2026-09-09 | ¥2,070.00 | +2.78% | ¥2,464.00 | ¥2,514.00 | ¥2,033.00 | 6.76M |
| 2026-09-08 | ¥2,014.00 | +24.78% | ¥1,734.00 | ¥2,014.00 | ¥1,731.00 | 2.48M |
| 2026-09-07 | ¥1,614.00 | -2.18% | ¥1,665.00 | ¥1,900.00 | ¥1,598.00 | 2.34M |
| 2026-09-04 | ¥1,650.00 | -18.84% | ¥2,032.00 | ¥2,147.00 | ¥1,601.00 | 3.22M |
| 2026-09-03 | ¥2,033.00 | +10.61% | ¥1,898.00 | ¥2,238.00 | ¥1,845.00 | 9.64M |
| 2026-09-02 | ¥1,838.00 | +19.20% | ¥1,470.00 | ¥1,930.00 | ¥1,412.00 | 4.96M |
| 2026-09-01 | ¥1,542.00 | -13.61% | ¥1,625.00 | ¥1,773.00 | ¥1,473.00 | 1.82M |
| 2026-08-31 | ¥1,785.00 | +20.20% | ¥1,630.00 | ¥1,785.00 | ¥1,605.00 | 1.91M |
| 2026-08-28 | ¥1,485.00 | +23.44% | ¥1,237.00 | ¥1,485.00 | ¥1,235.00 | 562.60K |
| 2026-08-27 | ¥1,203.00 | -0.50% | ¥1,228.00 | ¥1,241.00 | ¥1,200.00 | 57.20K |
| 2026-08-26 | ¥1,209.00 | +1.60% | ¥1,194.00 | ¥1,209.00 | ¥1,185.00 | 8.80K |
| 2026-08-25 | ¥1,190.00 | +0.85% | ¥1,180.00 | ¥1,194.00 | ¥1,176.00 | 7.40K |
| 2026-08-24 | ¥1,180.00 | +0.85% | ¥1,182.00 | ¥1,207.00 | ¥1,177.00 | 8.10K |
| 2026-08-21 | ¥1,170.00 | -2.01% | ¥1,181.00 | ¥1,188.00 | ¥1,170.00 | 8.60K |
| 2026-08-20 | ¥1,194.00 | +2.67% | ¥1,178.00 | ¥1,197.00 | ¥1,172.00 | 5.40K |
| 2026-08-19 | ¥1,163.00 | -1.77% | ¥1,183.00 | ¥1,183.00 | ¥1,152.00 | 13.50K |
| 2026-08-18 | ¥1,184.00 | -0.75% | ¥1,203.00 | ¥1,203.00 | ¥1,180.00 | 6.90K |
| 2026-08-17 | ¥1,193.00 | -0.42% | ¥1,198.00 | ¥1,204.00 | ¥1,191.00 | 13.10K |
| 2026-08-14 | ¥1,198.00 | +2.04% | ¥1,175.00 | ¥1,215.00 | ¥1,174.00 | 15.10K |
| 2026-08-13 | ¥1,174.00 | +1.47% | ¥1,159.00 | ¥1,176.00 | ¥1,159.00 | 9.90K |
| 2026-08-12 | ¥1,157.00 | +0.52% | ¥1,152.00 | ¥1,172.00 | ¥1,152.00 | 9.80K |
| 2026-08-10 | ¥1,151.00 | +1.05% | ¥1,139.00 | ¥1,159.00 | ¥1,139.00 | 10.50K |
| 2026-08-07 | ¥1,139.00 | -0.09% | ¥1,137.00 | ¥1,140.00 | ¥1,135.00 | 8.50K |
| 2026-08-06 | ¥1,140.00 | -1.13% | ¥1,159.00 | ¥1,159.00 | ¥1,140.00 | 5.50K |
| 2026-08-05 | ¥1,153.00 | +0.52% | ¥1,143.00 | ¥1,171.00 | ¥1,143.00 | 11.60K |
| 2026-08-04 | ¥1,147.00 | +1.77% | ¥1,131.00 | ¥1,150.00 | ¥1,130.00 | 5.10K |
| 2026-08-03 | ¥1,127.00 | -1.49% | ¥1,137.00 | ¥1,140.00 | ¥1,122.00 | 21.80K |
| 2026-07-31 | ¥1,144.00 | +0.26% | ¥1,144.00 | ¥1,153.00 | ¥1,137.00 | 21.80K |
| 2026-07-30 | ¥1,141.00 | +1.33% | ¥1,139.00 | ¥1,141.00 | ¥1,126.00 | 6.60K |
| 2026-07-29 | ¥1,126.00 | -1.57% | ¥1,149.00 | ¥1,149.00 | ¥1,114.00 | 25.20K |
| 2026-07-28 | ¥1,144.00 | -1.72% | ¥1,168.00 | ¥1,170.00 | ¥1,144.00 | 11.80K |
| 2026-07-27 | ¥1,164.00 | +0.87% | ¥1,156.00 | ¥1,179.00 | ¥1,156.00 | 15.10K |
| 2026-07-24 | ¥1,154.00 | +0.17% | ¥1,162.00 | ¥1,162.00 | ¥1,141.00 | 12.00K |
| 2026-07-23 | ¥1,152.00 | -0.09% | ¥1,147.00 | ¥1,166.00 | ¥1,147.00 | 7.30K |
| 2026-07-22 | ¥1,153.00 | -0.26% | ¥1,157.00 | ¥1,172.00 | ¥1,148.00 | 19.90K |
| 2026-07-21 | ¥1,156.00 | +2.85% | ¥1,135.00 | ¥1,160.00 | ¥1,129.00 | 16.30K |
| 2026-07-17 | ¥1,124.00 | -1.83% | ¥1,145.00 | ¥1,160.00 | ¥1,113.00 | 32.20K |
| 2026-07-16 | ¥1,145.00 | -2.97% | ¥1,176.00 | ¥1,176.00 | ¥1,145.00 | 25.40K |
| 2026-07-15 | ¥1,180.00 | -0.59% | ¥1,165.00 | ¥1,190.00 | ¥1,140.00 | 51.10K |
| 2026-07-14 | ¥1,187.00 | +4.95% | ¥1,160.00 | ¥1,255.00 | ¥1,151.00 | 86.70K |
| 2026-07-13 | ¥1,131.00 | -0.62% | ¥1,138.00 | ¥1,150.00 | ¥1,122.00 | 14.80K |
| 2026-07-10 | ¥1,138.00 | +1.70% | ¥1,134.00 | ¥1,160.00 | ¥1,134.00 | 12.20K |
| 2026-07-09 | ¥1,119.00 | -0.44% | ¥1,115.00 | ¥1,119.00 | ¥1,108.00 | 7.70K |
| 2026-07-08 | ¥1,124.00 | -0.53% | ¥1,145.00 | ¥1,145.00 | ¥1,118.00 | 9.90K |
| 2026-07-07 | ¥1,130.00 | -2.33% | ¥1,159.00 | ¥1,160.00 | ¥1,124.00 | 13.80K |
| 2026-07-06 | ¥1,157.00 | +1.94% | ¥1,140.00 | ¥1,170.00 | ¥1,140.00 | 13.10K |
| 2026-07-03 | ¥1,135.00 | +1.25% | ¥1,138.00 | ¥1,152.00 | ¥1,134.00 | 9.40K |
| 2026-07-02 | ¥1,121.00 | +0.72% | ¥1,113.00 | ¥1,140.00 | ¥1,113.00 | 6.40K |
| 2026-07-01 | ¥1,113.00 | -1.85% | ¥1,134.00 | ¥1,134.00 | ¥1,111.00 | 9.20K |
| 2026-06-30 | ¥1,134.00 | +1.25% | ¥1,134.00 | ¥1,149.00 | ¥1,115.00 | 9.10K |
| 2026-06-29 | ¥1,120.00 | +0.63% | ¥1,115.00 | ¥1,138.00 | ¥1,115.00 | 6.00K |
| 2026-06-26 | ¥1,113.00 | +0.63% | ¥1,106.00 | ¥1,127.00 | ¥1,094.00 | 11.40K |
| 2026-06-25 | ¥1,106.00 | +0.45% | ¥1,131.00 | ¥1,131.00 | ¥1,103.00 | 11.70K |
| 2026-06-24 | ¥1,101.00 | -0.36% | ¥1,104.00 | ¥1,134.00 | ¥1,093.00 | 14.80K |
| 2026-06-23 | ¥1,105.00 | -2.73% | ¥1,140.00 | ¥1,166.00 | ¥1,105.00 | 21.40K |
| 2026-06-22 | ¥1,136.00 | +2.62% | ¥1,118.00 | ¥1,173.00 | ¥1,117.00 | 22.80K |
| 2026-06-19 | ¥1,107.00 | -1.69% | ¥1,127.00 | ¥1,127.00 | ¥1,101.00 | 10.70K |
| 2026-06-18 | ¥1,126.00 | +3.49% | ¥1,108.00 | ¥1,126.00 | ¥1,099.00 | 14.00K |
| 2026-06-17 | ¥1,088.00 | +0.93% | ¥1,091.00 | ¥1,108.00 | ¥1,070.00 | 30.40K |
| 2026-06-16 | ¥1,078.00 | -3.32% | ¥1,104.00 | ¥1,104.00 | ¥1,072.00 | 18.80K |
| 2026-06-15 | ¥1,115.00 | +5.39% | ¥1,088.00 | ¥1,128.00 | ¥1,085.00 | 12.70K |
| 2026-06-12 | ¥1,058.00 | +0.95% | ¥1,050.00 | ¥1,064.00 | ¥1,038.00 | 6.30K |
| 2026-06-11 | ¥1,048.00 | -1.50% | ¥1,060.00 | ¥1,060.00 | ¥1,032.00 | 15.10K |
| 2026-06-10 | ¥1,064.00 | +0.85% | ¥1,070.00 | ¥1,070.00 | ¥1,043.00 | 25.50K |
| 2026-06-09 | ¥1,055.00 | -0.09% | ¥1,071.00 | ¥1,075.00 | ¥1,053.00 | 11.50K |
| 2026-06-08 | ¥1,056.00 | -3.65% | ¥1,077.00 | ¥1,100.00 | ¥1,051.00 | 24.10K |
| 2026-06-05 | ¥1,096.00 | +1.39% | ¥1,081.00 | ¥1,128.00 | ¥1,081.00 | 13.50K |
| 2026-06-04 | ¥1,081.00 | -2.35% | ¥1,086.00 | ¥1,100.00 | ¥1,076.00 | 14.10K |
| 2026-06-03 | ¥1,107.00 | +0.54% | ¥1,088.00 | ¥1,108.00 | ¥1,073.00 | 13.40K |
| 2026-06-02 | ¥1,101.00 | -0.27% | ¥1,100.00 | ¥1,111.00 | ¥1,079.00 | 24.20K |
| 2026-06-01 | ¥1,104.00 | -1.43% | ¥1,130.00 | ¥1,130.00 | ¥1,103.00 | 24.80K |
| 2026-05-29 | ¥1,120.00 | -0.09% | ¥1,110.00 | ¥1,130.00 | ¥1,105.00 | 23.00K |
| 2026-05-28 | ¥1,121.00 | -2.18% | ¥1,130.00 | ¥1,145.00 | ¥1,109.00 | 20.40K |
| 2026-05-27 | ¥1,146.00 | -1.12% | ¥1,159.00 | ¥1,163.00 | ¥1,121.00 | 27.00K |
| 2026-05-26 | ¥1,159.00 | +4.32% | ¥1,130.00 | ¥1,161.00 | ¥1,118.00 | 27.30K |
| 2026-05-25 | ¥1,111.00 | -0.89% | ¥1,147.00 | ¥1,147.00 | ¥1,102.00 | 26.10K |