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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,467	1,436	1,436	1,467	1,436	10,300
February 19, 2026	1,508	1,485	1,485	1,508	1,461	16,100
February 18, 2026	1,512	1,502	1,502	1,512	1,474	18,500
February 17, 2026	1,482	1,500	1,500	1,515	1,443	35,200
February 16, 2026	1,400	1,459	1,459	1,459	1,398	26,500
February 13, 2026	1,450	1,377	1,377	1,450	1,377	56,700
February 12, 2026	1,505	1,470	1,470	1,529	1,464	27,800
February 10, 2026	1,443	1,499	1,499	1,503	1,443	34,600
February 09, 2026	1,485	1,432	1,432	1,485	1,421	34,200
February 06, 2026	1,500	1,425	1,425	1,505	1,423	81,000
February 05, 2026	1,508	1,505	1,505	1,520	1,497	30,300
February 04, 2026	1,580	1,520	1,520	1,580	1,501	39,900
February 03, 2026	1,568	1,580	1,580	1,582	1,546	22,600
February 02, 2026	1,554	1,532	1,532	1,578	1,528	28,200
January 30, 2026	1,536	1,554	1,554	1,565	1,520	28,100
January 29, 2026	1,583	1,536	1,536	1,591	1,534	55,800
January 28, 2026	1,591	1,591	1,591	1,610	1,573	41,900
January 27, 2026	1,597	1,599	1,599	1,633	1,588	21,300
January 26, 2026	1,626	1,617	1,617	1,635	1,570	54,600
January 23, 2026	1,660	1,627	1,627	1,663	1,611	32,200
January 22, 2026	1,701	1,649	1,649	1,702	1,639	34,500
January 21, 2026	1,603	1,648	1,648	1,669	1,588	55,300
January 20, 2026	1,706	1,636	1,636	1,706	1,626	75,600
January 19, 2026	1,650	1,706	1,706	1,720	1,611	214,600
January 16, 2026	1,520	1,465	1,465	1,520	1,448	35,300
January 15, 2026	1,479	1,520	1,520	1,534	1,446	61,100
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

WITZ Corporation (4440.T) JPX