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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,548	1,516	1,516	1,566	1,505	55,800
January 13, 2026	1,539	1,563	1,563	1,594	1,460	276,600
January 09, 2026	1,190	1,480	1,480	1,480	1,182	69,000
January 08, 2026	1,187	1,180	1,180	1,205	1,177	21,400
January 07, 2026	1,170	1,198	1,198	1,206	1,167	23,300
January 06, 2026	1,164	1,176	1,176	1,185	1,150	17,200
January 05, 2026	1,145	1,149	1,149	1,155	1,123	15,300
December 30, 2025	1,139	1,136	1,136	1,140	1,122	9,700
December 29, 2025	1,096	1,139	1,139	1,139	1,085	14,200
December 26, 2025	1,106	1,088	1,088	1,110	1,088	10,500
December 25, 2025	1,080	1,099	1,099	1,099	1,077	14,700
December 24, 2025	1,109	1,077	1,077	1,109	1,071	40,200
December 23, 2025	1,111	1,112	1,112	1,130	1,096	13,600
December 22, 2025	1,144	1,121	1,121	1,151	1,082	26,200
December 19, 2025	1,087	1,130	1,130	1,135	1,087	15,300
December 18, 2025	1,066	1,090	1,090	1,090	1,066	5,800
December 17, 2025	1,062	1,088	1,088	1,088	1,062	6,200
December 16, 2025	1,094	1,061	1,061	1,098	1,061	12,500
December 15, 2025	1,061	1,079	1,079	1,087	1,061	5,100
December 12, 2025	1,092	1,065	1,065	1,092	1,058	8,100
December 11, 2025	1,119	1,071	1,071	1,119	1,061	29,000
December 10, 2025	1,113	1,110	1,110	1,113	1,092	10,400
December 09, 2025	1,113	1,096	1,096	1,128	1,090	14,800
December 08, 2025	1,081	1,116	1,116	1,131	1,075	29,000
December 05, 2025	1,056	1,077	1,077	1,077	1,054	14,300
December 04, 2025	1,030	1,051	1,051	1,062	1,030	12,100
December 03, 2025	1,043	1,029	1,029	1,043	1,027	7,800
December 02, 2025	1,057	1,043	1,043	1,057	1,029	13,800
December 01, 2025	1,070	1,057	1,057	1,075	1,051	8,100
November 28, 2025	1,055	1,063	1,063	1,066	1,055	6,500
November 27, 2025	1,067	1,050	1,050	1,071	1,050	8,400
November 26, 2025	1,024	1,057	1,057	1,057	1,024	11,800
November 25, 2025	1,030	1,016	1,016	1,032	1,013	15,800
November 21, 2025	999	1,028	1,028	1,040	999	18,600
November 20, 2025	1,012	1,012	1,012	1,020	1,007	26,100
November 19, 2025	1,031	1,000	1,000	1,035	1,000	35,200
November 18, 2025	1,050	1,038	1,038	1,051	1,033	19,800
November 17, 2025	1,056	1,053	1,053	1,056	1,034	15,900
November 14, 2025	1,059	1,054	1,054	1,071	1,045	17,100
November 13, 2025	1,079	1,071	1,071	1,085	1,070	8,600
November 12, 2025	1,077	1,079	1,079	1,084	1,062	3,900
November 11, 2025	1,083	1,066	1,066	1,083	1,055	11,900
November 10, 2025	1,057	1,078	1,078	1,083	1,042	8,000
November 07, 2025	1,057	1,057	1,057	1,057	1,044	4,300
November 06, 2025	1,053	1,061	1,061	1,083	1,053	8,400
November 05, 2025	1,053	1,061	1,061	1,083	1,053	19,000
November 04, 2025	1,066	1,053	1,053	1,074	1,030	19,000
October 31, 2025	1,106	1,083	1,083	1,106	1,080	8,600
October 30, 2025	1,106	1,102	1,102	1,115	1,095	14,000
October 29, 2025	1,136	1,107	1,107	1,136	1,107	7,500
October 28, 2025	1,167	1,136	1,136	1,167	1,136	10,400
October 27, 2025	1,181	1,167	1,167	1,181	1,158	12,800
October 24, 2025	1,161	1,170	1,170	1,176	1,143	14,800
October 23, 2025	1,186	1,162	1,162	1,186	1,158	11,300
October 22, 2025	1,185	1,189	1,189	1,196	1,185	14,300
October 21, 2025	1,187	1,185	1,185	1,203	1,159	25,700
October 20, 2025	1,140	1,185	1,185	1,185	1,132	54,900
October 17, 2025	1,120	1,133	1,133	1,143	1,107	26,900
October 16, 2025	1,116	1,132	1,132	1,142	1,105	47,200
October 15, 2025	1,160	1,114	1,114	1,178	1,112	80,500

WITZ Corporation (4440.T) JPX