Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 96.00
-1.00 (-1.03%)
At close: Jan 23, 2026
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 94.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 3,594,300 |
| Jan 22, 2026 | 98.00 | 101.00 | 94.00 | 97.00 | 97.00 | -1.02% | 4,390,200 |
| Jan 21, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -6.67% | 5,746,100 |
| Jan 20, 2026 | 108.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1.94% | 7,415,500 |
| Jan 19, 2026 | 104.00 | 109.00 | 101.00 | 103.00 | 103.00 | - | 7,436,000 |
| Jan 16, 2026 | 110.00 | 116.00 | 101.00 | 103.00 | 103.00 | - | 19,719,400 |
| Jan 15, 2026 | 94.00 | 110.00 | 93.00 | 103.00 | 103.00 | 11.96% | 22,183,700 |
| Jan 14, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 2.22% | 4,265,800 |
| Jan 13, 2026 | 88.00 | 97.00 | 86.00 | 90.00 | 90.00 | 4.65% | 9,524,700 |
| Jan 9, 2026 | 89.00 | 91.00 | 83.00 | 86.00 | 86.00 | -6.52% | 5,322,100 |
| Jan 8, 2026 | 85.00 | 96.00 | 83.00 | 92.00 | 92.00 | 9.52% | 10,515,000 |
| Jan 7, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 1,616,600 |
| Jan 6, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 1,561,500 |
| Jan 5, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 589,600 |
| Dec 30, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 628,100 |
| Dec 29, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 580,500 |
| Dec 26, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,993,100 |
| Dec 25, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 1,739,200 |
| Dec 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 761,600 |
| Dec 23, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 781,800 |
| Dec 22, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,171,800 |
| Dec 19, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 780,000 |
| Dec 18, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 660,300 |
| Dec 17, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,329,800 |
| Dec 16, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 999,700 |
| Dec 15, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 2,117,500 |
| Dec 12, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,348,600 |
| Dec 11, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,447,400 |
| Dec 10, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,086,700 |
| Dec 9, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,119,900 |
| Dec 8, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 2,107,600 |
| Dec 5, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,062,200 |
| Dec 4, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,203,400 |
| Dec 3, 2025 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | 2.60% | 3,921,800 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,091,000 |
| Dec 1, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 807,700 |
| Nov 28, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,148,400 |
| Nov 27, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 645,700 |
| Nov 26, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 521,400 |
| Nov 25, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 521,300 |
| Nov 21, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 893,300 |
| Nov 20, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,074,600 |
| Nov 19, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,091,600 |
| Nov 18, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,414,100 |
| Nov 17, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 931,500 |
| Nov 14, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,251,600 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 884,000 |
| Nov 12, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 1,049,600 |
| Nov 11, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 828,600 |
| Nov 10, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 571,100 |