Wize Inc. (TYO:3664)
Japan · Delayed Price · Currency is JPY 26.00
+1.00 (4.00%)
May 27, 2026, 3:30 PM JST
Wize Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | - | - | 6,174,100 |
| May 26, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,800,800 |
| May 25, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 7,084,800 |
| May 22, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 6,705,300 |
| May 21, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 4,825,700 |
| May 20, 2026 | 28.00 | 29.00 | 24.00 | 25.00 | 25.00 | -10.71% | 10,234,500 |
| May 19, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 1,613,900 |
| May 18, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -15.15% | 7,525,900 |
| May 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,075,100 |
| May 14, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,562,600 |
| May 13, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 5,686,300 |
| May 12, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 7,443,500 |
| May 11, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 4,182,300 |
| May 8, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 3,737,100 |
| May 7, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,513,500 |
| May 1, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 3,685,700 |
| Apr 30, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 4,217,200 |
| Apr 28, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 4,849,500 |
| Apr 27, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 3,975,500 |
| Apr 24, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 4,064,100 |
| Apr 23, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 4,423,300 |
| Apr 22, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 4,404,800 |
| Apr 21, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 2,698,100 |
| Apr 20, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | -5.00% | 6,739,700 |
| Apr 17, 2026 | 37.00 | 40.00 | 36.00 | 40.00 | 40.00 | 14.29% | 9,991,700 |
| Apr 16, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,075,200 |
| Apr 15, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 7,973,600 |
| Apr 14, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 8,557,500 |
| Apr 13, 2026 | 40.00 | 41.00 | 37.00 | 38.00 | 38.00 | -5.00% | 10,981,800 |
| Apr 10, 2026 | 34.00 | 45.00 | 34.00 | 40.00 | 40.00 | 17.65% | 34,846,600 |
| Apr 9, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 7,806,700 |
| Apr 8, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 9,067,600 |
| Apr 7, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 9,280,300 |
| Apr 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 8,085,200 |
| Apr 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 3,227,100 |
| Apr 2, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,486,700 |
| Apr 1, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,098,400 |
| Mar 31, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,573,600 |
| Mar 30, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,206,100 |
| Mar 27, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,528,200 |
| Mar 26, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,096,700 |
| Mar 25, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 1,894,200 |
| Mar 24, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,053,600 |
| Mar 23, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,682,400 |
| Mar 19, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,398,400 |
| Mar 18, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 3,042,900 |
| Mar 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,738,500 |
| Mar 16, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 4,022,800 |
| Mar 13, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,849,500 |
| Mar 12, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 5,240,500 |