Wealth Management, Inc. (TYO:3772)
Japan · Delayed Price · Currency is JPY 1,055.00
-12.00 (-1.12%)
May 14, 2026, 3:30 PM JST
Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,073.00 | 1,073.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.12% | 48,400 |
| May 13, 2026 | 1,081.00 | 1,090.00 | 1,021.00 | 1,067.00 | 1,067.00 | -2.91% | 190,100 |
| May 12, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.29% | 32,400 |
| May 11, 2026 | 1,085.00 | 1,110.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.37% | 49,200 |
| May 8, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.28% | 8,200 |
| May 7, 2026 | 1,080.00 | 1,090.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.83% | 10,500 |
| May 1, 2026 | 1,086.00 | 1,089.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.93% | 13,800 |
| Apr 30, 2026 | 1,082.00 | 1,082.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.55% | 18,500 |
| Apr 28, 2026 | 1,086.00 | 1,096.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.82% | 17,700 |
| Apr 27, 2026 | 1,088.00 | 1,104.00 | 1,081.00 | 1,092.00 | 1,092.00 | 2.44% | 67,700 |
| Apr 24, 2026 | 1,067.00 | 1,068.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.28% | 6,900 |
| Apr 23, 2026 | 1,067.00 | 1,072.00 | 1,059.00 | 1,063.00 | 1,063.00 | -0.75% | 16,200 |
| Apr 22, 2026 | 1,083.00 | 1,083.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.20% | 16,000 |
| Apr 21, 2026 | 1,079.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.56% | 9,000 |
| Apr 20, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.65% | 15,900 |
| Apr 17, 2026 | 1,064.00 | 1,071.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.66% | 6,600 |
| Apr 16, 2026 | 1,068.00 | 1,071.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.28% | 4,600 |
| Apr 15, 2026 | 1,073.00 | 1,077.00 | 1,061.00 | 1,067.00 | 1,067.00 | -0.56% | 16,100 |
| Apr 14, 2026 | 1,070.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.75% | 12,300 |
| Apr 13, 2026 | 1,074.00 | 1,074.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.84% | 9,200 |
| Apr 10, 2026 | 1,081.00 | 1,089.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.56% | 27,500 |
| Apr 9, 2026 | 1,075.00 | 1,086.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 15,500 |
| Apr 8, 2026 | 1,071.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.41% | 17,100 |
| Apr 7, 2026 | 1,068.00 | 1,072.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.19% | 8,200 |
| Apr 6, 2026 | 1,066.00 | 1,070.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.47% | 13,100 |
| Apr 3, 2026 | 1,060.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 1.23% | 24,300 |
| Apr 2, 2026 | 1,060.00 | 1,071.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.09% | 34,100 |
| Apr 1, 2026 | 1,062.00 | 1,072.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.66% | 40,700 |
| Mar 31, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.24% | 19,200 |
| Mar 30, 2026 | 1,035.00 | 1,061.00 | 1,034.00 | 1,048.00 | 1,048.00 | -2.24% | 37,400 |
| Mar 27, 2026 | 1,064.00 | 1,074.00 | 1,062.00 | 1,072.00 | 1,052.00 | 0.75% | 45,700 |
| Mar 26, 2026 | 1,063.00 | 1,064.00 | 1,056.00 | 1,064.00 | 1,044.15 | 0.66% | 21,400 |
| Mar 25, 2026 | 1,053.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,037.28 | 1.25% | 32,700 |
| Mar 24, 2026 | 1,039.00 | 1,045.00 | 1,035.00 | 1,044.00 | 1,024.52 | 2.45% | 26,700 |
| Mar 23, 2026 | 1,026.00 | 1,031.00 | 1,013.00 | 1,019.00 | 999.99 | -2.39% | 104,800 |
| Mar 19, 2026 | 1,055.00 | 1,055.00 | 1,043.00 | 1,044.00 | 1,024.52 | -1.04% | 52,800 |
| Mar 18, 2026 | 1,063.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,035.32 | 0.09% | 23,500 |
| Mar 17, 2026 | 1,054.00 | 1,057.00 | 1,048.00 | 1,054.00 | 1,034.34 | - | 22,100 |
| Mar 16, 2026 | 1,051.00 | 1,056.00 | 1,047.00 | 1,054.00 | 1,034.34 | 0.09% | 23,900 |
| Mar 13, 2026 | 1,050.00 | 1,062.00 | 1,046.00 | 1,053.00 | 1,033.35 | -0.19% | 27,500 |
| Mar 12, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,035.32 | -2.31% | 29,400 |
| Mar 11, 2026 | 1,080.00 | 1,083.00 | 1,074.00 | 1,080.00 | 1,059.85 | 0.37% | 18,800 |
| Mar 10, 2026 | 1,069.00 | 1,082.00 | 1,065.00 | 1,076.00 | 1,055.93 | 1.80% | 33,400 |
| Mar 9, 2026 | 1,053.00 | 1,060.00 | 1,045.00 | 1,057.00 | 1,037.28 | -2.49% | 67,900 |
| Mar 6, 2026 | 1,081.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,063.78 | 0.18% | 32,900 |
| Mar 5, 2026 | 1,076.00 | 1,084.00 | 1,075.00 | 1,082.00 | 1,061.81 | 2.46% | 52,100 |
| Mar 4, 2026 | 1,066.00 | 1,072.00 | 1,042.00 | 1,056.00 | 1,036.30 | -1.40% | 114,800 |
| Mar 3, 2026 | 1,095.00 | 1,097.00 | 1,071.00 | 1,071.00 | 1,051.02 | -2.46% | 53,100 |
| Mar 2, 2026 | 1,091.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,077.51 | 0.83% | 84,200 |
| Feb 27, 2026 | 1,078.00 | 1,091.00 | 1,078.00 | 1,089.00 | 1,068.68 | 1.40% | 68,600 |