WITZ Corporation - 4440.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,323	1,325	1,325	1,339	1,307	17,000
September 04, 2025	1,334	1,322	1,322	1,335	1,303	13,000
September 03, 2025	1,355	1,335	1,335	1,394	1,329	23,700
September 02, 2025	1,360	1,354	1,354	1,375	1,348	12,900
September 01, 2025	1,413	1,348	1,348	1,413	1,336	24,700
August 29, 2025	1,405	1,409	1,409	1,418	1,392	9,600
August 28, 2025	1,387	1,408	1,408	1,428	1,386	14,300
August 27, 2025	1,431	1,400	1,385	1,431	1,395	41,100
August 26, 2025	1,415	1,424	1,408.74	1,433	1,415	13,000
August 25, 2025	1,428	1,402	1,386.98	1,457	1,402	21,600
August 22, 2025	1,464	1,428	1,412.7	1,464	1,422	27,800
August 21, 2025	1,415	1,464	1,448.31	1,484	1,415	55,100
August 20, 2025	1,448	1,407	1,391.92	1,468	1,386	30,400
August 19, 2025	1,380	1,438	1,422.59	1,440	1,380	54,500
August 18, 2025	1,318	1,350	1,350	1,367	1,318	23,300
August 15, 2025	1,354	1,319	1,319	1,354	1,315	17,300
August 14, 2025	1,345	1,350	1,350	1,350	1,328	14,100
August 13, 2025	1,380	1,350	1,350	1,380	1,334	17,600
August 12, 2025	1,400	1,386	1,386	1,400	1,349	25,200
August 08, 2025	1,392	1,388	1,388	1,395	1,377	11,900
August 07, 2025	1,375	1,394	1,394	1,432	1,370	23,100
August 06, 2025	1,408	1,374	1,374	1,414	1,371	13,300
August 05, 2025	1,397	1,407	1,407	1,408	1,393	5,600
August 04, 2025	1,355	1,395	1,395	1,396	1,354	19,600
August 01, 2025	1,377	1,395	1,395	1,395	1,373	10,900
July 31, 2025	1,395	1,377	1,377	1,397	1,366	17,400
July 30, 2025	1,348	1,395	1,395	1,395	1,346	22,000
July 29, 2025	1,373	1,348	1,348	1,378	1,340	20,200
July 28, 2025	1,410	1,373	1,373	1,430	1,355	26,100
July 25, 2025	1,382	1,394	1,394	1,408	1,366	30,400
July 24, 2025	1,374	1,379	1,379	1,390	1,345	40,700
July 23, 2025	1,340	1,364	1,364	1,369	1,327	40,100
July 22, 2025	1,350	1,331	1,331	1,364	1,312	36,300
July 18, 2025	1,391	1,347	1,347	1,391	1,335	44,400
July 17, 2025	1,334	1,370	1,370	1,376	1,319	76,200
July 16, 2025	1,260	1,315	1,315	1,346	1,237	76,500
July 15, 2025	1,233	1,263	1,263	1,275	1,218	114,600
July 14, 2025	1,159	1,241	1,241	1,318	1,132	363,600
July 11, 2025	1,153	1,146	1,146	1,160	1,143	24,000
July 10, 2025	1,189	1,148	1,148	1,189	1,148	30,600
July 09, 2025	1,180	1,170	1,170	1,185	1,165	16,000
July 08, 2025	1,177	1,168	1,168	1,177	1,154	29,900
July 07, 2025	1,178	1,185	1,185	1,203	1,172	27,100
July 04, 2025	1,164	1,167	1,167	1,179	1,159	17,700
July 03, 2025	1,178	1,153	1,153	1,187	1,140	33,900
July 02, 2025	1,205	1,178	1,178	1,210	1,171	39,000
July 01, 2025	1,277	1,235	1,235	1,277	1,222	23,600
June 30, 2025	1,291	1,277	1,277	1,300	1,271	29,600
June 27, 2025	1,266	1,261	1,261	1,307	1,253	47,900
June 26, 2025	1,246	1,263	1,263	1,264	1,209	39,400
June 25, 2025	1,248	1,235	1,235	1,251	1,229	18,800
June 24, 2025	1,201	1,240	1,240	1,242	1,175	41,200
June 23, 2025	1,189	1,190	1,190	1,202	1,175	19,100
June 20, 2025	1,201	1,200	1,200	1,211	1,185	21,500
June 19, 2025	1,232	1,193	1,193	1,249	1,190	24,200
June 18, 2025	1,244	1,238	1,238	1,255	1,230	21,200
June 17, 2025	1,244	1,257	1,257	1,260	1,224	30,400
June 16, 2025	1,184	1,243	1,243	1,247	1,170	40,300
June 13, 2025	1,253	1,184	1,184	1,260	1,169	43,000
June 12, 2025	1,211	1,244	1,244	1,258	1,205	45,000

WITZ Corporation (4440.T) JPX