THE WHY HOW DO COMPANY, Inc. (3823.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 888,100 |
| 01 May 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,129,500 |
| 30 Apr 2024 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | 2,231,500 |
| 26 Apr 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2,010,700 |
| 25 Apr 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 744,700 |
| 24 Apr 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 1,607,400 |
| 23 Apr 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 1,937,200 |
| 22 Apr 2024 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2,519,900 |
| 19 Apr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2,088,500 |
| 18 Apr 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2,612,400 |
| 17 Apr 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,015,200 |
| 16 Apr 2024 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2,834,900 |
| 15 Apr 2024 | 42.00 | 46.00 | 41.00 | 44.00 | 44.00 | 4,738,800 |
| 12 Apr 2024 | 48.00 | 48.00 | 43.00 | 44.00 | 44.00 | 3,975,000 |
| 11 Apr 2024 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | 3,746,000 |
| 10 Apr 2024 | 51.00 | 62.00 | 46.00 | 46.00 | 46.00 | 29,666,100 |
| 09 Apr 2024 | 48.00 | 52.00 | 42.00 | 47.00 | 47.00 | 26,213,800 |
| 08 Apr 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 1,357,100 |
| 05 Apr 2024 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 977,500 |
| 04 Apr 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 821,000 |
| 03 Apr 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 796,400 |
| 02 Apr 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 649,600 |
| 01 Apr 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 609,200 |
| 29 Mar 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 525,000 |
| 28 Mar 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 656,300 |
| 27 Mar 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 1,399,500 |
| 26 Mar 2024 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | 1,623,000 |
| 25 Mar 2024 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1,044,500 |
| 22 Mar 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 182,300 |
| 21 Mar 2024 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 873,400 |
| 19 Mar 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 299,000 |
| 18 Mar 2024 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | 1,299,400 |
| 15 Mar 2024 | 44.00 | 47.00 | 41.00 | 43.00 | 43.00 | 3,187,500 |
| 14 Mar 2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,833,500 |
| 13 Mar 2024 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 1,067,300 |
| 12 Mar 2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,521,400 |
| 11 Mar 2024 | 44.00 | 46.00 | 40.00 | 43.00 | 43.00 | 4,643,700 |
| 08 Mar 2024 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2,453,600 |
| 07 Mar 2024 | 47.00 | 54.00 | 45.00 | 46.00 | 46.00 | 6,959,500 |
| 06 Mar 2024 | 47.00 | 47.00 | 43.00 | 46.00 | 46.00 | 3,938,400 |
| 05 Mar 2024 | 50.00 | 50.00 | 45.00 | 48.00 | 48.00 | 5,210,500 |
| 04 Mar 2024 | 54.00 | 54.00 | 44.00 | 48.00 | 48.00 | 12,730,500 |
| 01 Mar 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,243,600 |
| 29 Feb 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 1,942,200 |
| 28 Feb 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,109,900 |
| 27 Feb 2024 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 811,500 |
| 26 Feb 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 775,700 |
| 22 Feb 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 635,700 |
| 21 Feb 2024 | 36.00 | 41.00 | 35.00 | 37.00 | 37.00 | 3,864,400 |
| 20 Feb 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,151,200 |
| 19 Feb 2024 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 831,600 |
| 16 Feb 2024 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 1,962,700 |
| 15 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,702,400 |
| 14 Feb 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 1,928,000 |
| 13 Feb 2024 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 1,386,500 |
| 09 Feb 2024 | 37.00 | 42.00 | 37.00 | 39.00 | 39.00 | 4,313,200 |
| 08 Feb 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,159,900 |
| 07 Feb 2024 | 40.00 | 42.00 | 37.00 | 38.00 | 38.00 | 4,800,300 |
| 06 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 416,400 |
| 05 Feb 2024 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 954,500 |
| 02 Feb 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 559,500 |
| 01 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,197,800 |
| 31 Jan 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 953,200 |
| 30 Jan 2024 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | 3,130,300 |
| 29 Jan 2024 | 42.00 | 42.00 | 38.00 | 41.00 | 41.00 | 3,804,100 |
| 26 Jan 2024 | 45.00 | 48.00 | 41.00 | 42.00 | 42.00 | 9,791,500 |
| 25 Jan 2024 | 52.00 | 61.00 | 41.00 | 42.00 | 42.00 | 33,905,700 |
| 24 Jan 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 670,100 |
| 23 Jan 2024 | 37.00 | 43.00 | 36.00 | 36.00 | 36.00 | 2,731,500 |
| 22 Jan 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 270,500 |
| 19 Jan 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 93,600 |
| 18 Jan 2024 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 489,700 |
| 17 Jan 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 221,900 |
| 16 Jan 2024 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | 588,600 |
| 15 Jan 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 50,200 |
| 12 Jan 2024 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 702,900 |
| 11 Jan 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 221,500 |
| 10 Jan 2024 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | 543,900 |
| 09 Jan 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 472,400 |
| 05 Jan 2024 | 38.00 | 44.00 | 38.00 | 40.00 | 40.00 | 1,148,200 |
| 04 Jan 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 442,100 |
| 29 Dec 2023 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 705,400 |
| 28 Dec 2023 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 600,900 |
| 27 Dec 2023 | 33.00 | 37.00 | 33.00 | 36.00 | 36.00 | 840,500 |
| 26 Dec 2023 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 863,500 |
| 25 Dec 2023 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 953,300 |
| 22 Dec 2023 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 560,500 |
| 21 Dec 2023 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 1,720,400 |
| 20 Dec 2023 | 44.00 | 52.00 | 39.00 | 39.00 | 39.00 | 6,884,600 |
| 19 Dec 2023 | 42.00 | 43.00 | 37.00 | 37.00 | 37.00 | 1,190,400 |
| 18 Dec 2023 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | 1,108,800 |
| 15 Dec 2023 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 517,000 |
| 14 Dec 2023 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 417,900 |
| 13 Dec 2023 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 615,300 |
| 12 Dec 2023 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 657,800 |
| 11 Dec 2023 | 51.00 | 53.00 | 49.00 | 49.00 | 49.00 | 690,400 |
| 08 Dec 2023 | 48.00 | 53.00 | 48.00 | 51.00 | 51.00 | 1,216,700 |
| 07 Dec 2023 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 723,300 |
| 06 Dec 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 422,700 |
| 05 Dec 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 809,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.