WITZ Corporation (4440.T) JPX

Currency In JPY

4440.T Historical Return

If you invested ¥1000 in WITZ Corporation (4440.T) since IPO date, it would be worth ¥777 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,561.58, while ¥1000 invested 1 year ago would be worth ¥1,927.99. This corresponds to total returns of -22.3%, 56.16%, 92.8%, respectively, with annualized returns of -3.34%, 9.33%, 92.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4440.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,243	2,570	2,570	2,570	2,243	1.71M
September 09, 2026	2,464	2,070	2,070	2,514	2,033	6.76M
September 08, 2026	1,734	2,014	2,014	2,014	1,731	2.48M
September 07, 2026	1,665	1,614	1,614	1,900	1,598	2.34M
September 04, 2026	2,032	1,650	1,650	2,147	1,601	3.22M
September 03, 2026	1,898	2,033	2,033	2,238	1,845	9.64M
September 02, 2026	1,470	1,838	1,838	1,930	1,412	4.96M
September 01, 2026	1,625	1,542	1,542	1,773	1,473	1.82M
August 31, 2026	1,630	1,785	1,785	1,785	1,605	1.91M
August 28, 2026	1,237	1,485	1,485	1,485	1,235	562,600
August 27, 2026	1,228	1,203	1,203	1,241	1,200	57,200
August 26, 2026	1,194	1,209	1,209	1,209	1,185	8,800
August 25, 2026	1,180	1,190	1,190	1,194	1,176	7,400
August 24, 2026	1,182	1,180	1,180	1,207	1,177	8,100
August 21, 2026	1,181	1,170	1,170	1,188	1,170	8,600
August 20, 2026	1,178	1,194	1,194	1,197	1,172	5,400
August 19, 2026	1,183	1,163	1,163	1,183	1,152	13,500
August 18, 2026	1,203	1,184	1,184	1,203	1,180	6,900
August 17, 2026	1,198	1,193	1,193	1,204	1,191	13,100
August 14, 2026	1,175	1,198	1,198	1,215	1,174	15,100
August 13, 2026	1,159	1,174	1,174	1,176	1,159	9,900
August 12, 2026	1,152	1,157	1,157	1,172	1,152	9,800
August 10, 2026	1,139	1,151	1,151	1,159	1,139	10,500
August 07, 2026	1,137	1,139	1,139	1,140	1,135	8,500
August 06, 2026	1,159	1,140	1,140	1,159	1,140	5,500
August 05, 2026	1,143	1,153	1,153	1,171	1,143	11,600
August 04, 2026	1,131	1,147	1,147	1,150	1,130	5,100
August 03, 2026	1,137	1,127	1,127	1,140	1,122	21,800
July 31, 2026	1,144	1,144	1,144	1,153	1,137	21,800
July 30, 2026	1,139	1,141	1,141	1,141	1,126	6,600
July 29, 2026	1,149	1,126	1,126	1,149	1,114	25,200
July 28, 2026	1,168	1,144	1,144	1,170	1,144	11,800
July 27, 2026	1,156	1,164	1,164	1,179	1,156	15,100
July 24, 2026	1,162	1,154	1,154	1,162	1,141	12,000
July 23, 2026	1,147	1,152	1,152	1,166	1,147	7,300
July 22, 2026	1,157	1,153	1,153	1,172	1,148	19,900
July 21, 2026	1,135	1,156	1,156	1,160	1,129	16,300
July 17, 2026	1,145	1,124	1,124	1,160	1,113	32,200
July 16, 2026	1,176	1,145	1,145	1,176	1,145	25,400
July 15, 2026	1,165	1,180	1,180	1,190	1,140	51,100
July 14, 2026	1,160	1,187	1,187	1,255	1,151	86,700
July 13, 2026	1,138	1,131	1,131	1,150	1,122	14,800
July 10, 2026	1,134	1,138	1,138	1,160	1,134	12,200
July 09, 2026	1,115	1,119	1,119	1,119	1,108	7,700
July 08, 2026	1,145	1,124	1,124	1,145	1,118	9,900
July 07, 2026	1,159	1,130	1,130	1,160	1,124	13,800
July 06, 2026	1,140	1,157	1,157	1,170	1,140	13,100
July 03, 2026	1,138	1,135	1,135	1,152	1,134	9,400
July 02, 2026	1,113	1,121	1,121	1,140	1,113	6,400
July 01, 2026	1,134	1,113	1,113	1,134	1,111	9,200
June 30, 2026	1,134	1,134	1,134	1,149	1,115	9,100
June 29, 2026	1,115	1,120	1,120	1,138	1,115	6,000
June 26, 2026	1,106	1,113	1,113	1,127	1,094	11,400
June 25, 2026	1,131	1,106	1,106	1,131	1,103	11,700
June 24, 2026	1,104	1,101	1,101	1,134	1,093	14,800
June 23, 2026	1,140	1,105	1,105	1,166	1,105	21,400
June 22, 2026	1,118	1,136	1,136	1,173	1,117	22,800
June 19, 2026	1,127	1,107	1,107	1,127	1,101	10,700
June 18, 2026	1,108	1,126	1,126	1,126	1,099	14,000
June 17, 2026	1,091	1,088	1,088	1,108	1,070	30,400