Want to see JP:4440 full AI Analyst Report?
WITZ Corp. (4440) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,697.00 | 1,759.00 | 1,651.00 | 1,666.00 | 1,666.00 | -2.80% | 98,200 | 0.11 |
| Oct 29, 2026 | 1,745.00 | 1,745.00 | 1,657.00 | 1,714.00 | 1,714.00 | -1.83% | 83,500 | 0.09 |
| Oct 28, 2026 | 1,800.00 | 1,863.00 | 1,730.00 | 1,746.00 | 1,746.00 | -3.22% | 86,500 | 0.09 |
| Oct 27, 2026 | 1,777.00 | 1,888.00 | 1,768.00 | 1,804.00 | 1,804.00 | -0.72% | 189,200 | 0.20 |
| Oct 26, 2026 | 1,693.00 | 1,874.00 | 1,669.00 | 1,817.00 | 1,817.00 | +6.88% | 163,200 | 0.18 |
| Oct 23, 2026 | 1,700.00 | 1,710.00 | 1,648.00 | 1,700.00 | 1,700.00 | -1.33% | 101,000 | 0.11 |
| Oct 22, 2026 | 1,793.00 | 1,825.00 | 1,722.00 | 1,723.00 | 1,723.00 | -4.96% | 73,600 | 0.08 |
| Oct 21, 2026 | 1,803.00 | 1,824.00 | 1,788.00 | 1,813.00 | 1,813.00 | +2.37% | 78,100 | 0.08 |
| Oct 20, 2026 | 1,852.00 | 1,890.00 | 1,771.00 | 1,771.00 | 1,771.00 | -5.04% | 122,800 | 0.13 |
| Oct 19, 2026 | 1,879.00 | 1,941.00 | 1,832.00 | 1,865.00 | 1,865.00 | -0.75% | 97,000 | 0.11 |
| Oct 16, 2026 | 1,900.00 | 1,987.00 | 1,875.00 | 1,879.00 | 1,879.00 | +0.21% | 204,100 | 0.22 |
| Oct 15, 2026 | 1,924.00 | 1,958.00 | 1,875.00 | 1,875.00 | 1,875.00 | -5.40% | 138,900 | 0.15 |
| Oct 14, 2026 | 2,055.00 | 2,105.00 | 1,940.00 | 1,982.00 | 1,982.00 | -5.17% | 227,500 | 0.25 |
| Oct 13, 2026 | 2,108.00 | 2,150.00 | 2,011.00 | 2,090.00 | 2,090.00 | -5.34% | 268,800 | 0.30 |
| Oct 12, 2026 | 2,208.00 | 2,559.00 | 2,181.00 | 2,208.00 | 2,208.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,373.00 | 2,559.00 | 2,181.00 | 2,208.00 | 2,208.00 | -7.62% | 803,400 | 0.90 |
| Oct 08, 2026 | 2,403.00 | 2,471.00 | 2,301.00 | 2,390.00 | 2,390.00 | -1.73% | 128,200 | 0.14 |
| Oct 07, 2026 | 2,462.00 | 2,500.00 | 2,400.00 | 2,432.00 | 2,432.00 | -1.06% | 116,300 | 0.13 |
| Oct 06, 2026 | 2,481.00 | 2,578.00 | 2,454.00 | 2,458.00 | 2,458.00 | -1.68% | 139,600 | 0.16 |
| Oct 05, 2026 | 2,440.00 | 2,633.00 | 2,417.00 | 2,500.00 | 2,500.00 | +2.21% | 337,100 | 0.38 |
| Oct 02, 2026 | 2,421.00 | 2,525.00 | 2,401.00 | 2,446.00 | 2,446.00 | +1.07% | 156,300 | 0.18 |
| Oct 01, 2026 | 2,447.00 | 2,490.00 | 2,401.00 | 2,420.00 | 2,420.00 | -3.08% | 133,100 | 0.15 |
| Sep 30, 2026 | 2,392.00 | 2,584.00 | 2,376.00 | 2,497.00 | 2,497.00 | +9.61% | 653,300 | 0.75 |
| Sep 29, 2026 | 2,532.00 | 2,572.00 | 2,278.00 | 2,278.00 | 2,278.00 | -10.67% | 223,300 | 0.26 |
| Sep 28, 2026 | 2,561.00 | 2,677.00 | 2,526.00 | 2,550.00 | 2,550.00 | -1.35% | 385,300 | 0.45 |
| Sep 25, 2026 | 2,700.00 | 3,000.00 | 2,522.00 | 2,585.00 | 2,585.00 | -6.00% | 782,600 | 0.92 |
| Sep 24, 2026 | 2,423.00 | 2,910.00 | 2,370.00 | 2,750.00 | 2,750.00 | +11.83% | 1,614,600 | 1.96 |
| Sep 23, 2026 | 2,093.00 | 2,560.00 | 2,093.00 | 2,459.00 | 2,459.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,093.00 | 2,560.00 | 2,093.00 | 2,459.00 | 2,459.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,093.00 | 2,560.00 | 2,093.00 | 2,459.00 | 2,459.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,093.00 | 2,560.00 | 2,093.00 | 2,459.00 | 2,459.00 | +16.54% | 2,462,300 | 3.13 |
| Sep 17, 2026 | 2,093.00 | 2,238.00 | 2,009.00 | 2,110.00 | 2,110.00 | -0.19% | 752,700 | 0.97 |
| Sep 16, 2026 | 2,136.00 | 2,207.00 | 2,000.00 | 2,114.00 | 2,114.00 | -3.25% | 765,200 | 1.00 |
| Sep 15, 2026 | 2,120.00 | 2,570.00 | 2,093.00 | 2,185.00 | 2,185.00 | +2.34% | 4,714,000 | 6.85 |
| Sep 14, 2026 | 2,324.00 | 2,523.00 | 2,132.00 | 2,135.00 | 2,135.00 | -18.64% | 1,453,700 | 2.18 |
| Sep 11, 2026 | 2,920.00 | 3,070.00 | 2,512.00 | 2,624.00 | 2,624.00 | +2.10% | 5,767,900 | 10.03 |
| Sep 10, 2026 | 2,243.00 | 2,570.00 | 2,243.00 | 2,570.00 | 2,570.00 | +24.15% | 1,708,600 | 3.12 |
| Sep 09, 2026 | 2,464.00 | 2,514.00 | 2,033.00 | 2,070.00 | 2,070.00 | +2.78% | 6,756,100 | 15.33 |
| Sep 08, 2026 | 1,734.00 | 2,014.00 | 1,731.00 | 2,014.00 | 2,014.00 | +24.78% | 2,479,900 | 6.17 |
| Sep 07, 2026 | 1,665.00 | 1,900.00 | 1,598.00 | 1,614.00 | 1,614.00 | -2.18% | 2,341,000 | 6.42 |
| Sep 04, 2026 | 2,032.00 | 2,147.00 | 1,601.00 | 1,650.00 | 1,650.00 | -18.84% | 3,219,200 | 10.25 |
| Sep 03, 2026 | 1,898.00 | 2,238.00 | 1,845.00 | 2,033.00 | 2,033.00 | +10.61% | 9,642,200 | 59.78 |
| Sep 02, 2026 | 1,470.00 | 1,930.00 | 1,412.00 | 1,838.00 | 1,838.00 | +19.20% | 4,957,700 | 59.86 |
| Sep 01, 2026 | 1,625.00 | 1,773.00 | 1,473.00 | 1,542.00 | 1,542.00 | -13.61% | 1,815,000 | 33.46 |
| Aug 31, 2026 | 1,630.00 | 1,785.00 | 1,605.00 | 1,785.00 | 1,785.00 | +20.20% | 1,906,000 | 78.76 |
| Aug 28, 2026 | 1,237.00 | 1,485.00 | 1,235.00 | 1,485.00 | 1,485.00 | +25.32% | 562,600 | 35.94 |
| Aug 27, 2026 | 1,228.00 | 1,241.00 | 1,200.00 | 1,203.00 | 1,185.00 | -0.50% | 57,200 | 3.78 |
| Aug 26, 2026 | 1,194.00 | 1,209.00 | 1,185.00 | 1,209.00 | 1,190.91 | +1.60% | 8,800 | 0.57 |
| Aug 25, 2026 | 1,180.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,172.19 | +0.85% | 7,400 | 0.48 |
| Aug 24, 2026 | 1,182.00 | 1,207.00 | 1,177.00 | 1,180.00 | 1,162.34 | +0.85% | 8,100 | 0.51 |