Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 86.00
+1.00 (1.18%)
Aug 8, 2025, 3:30 PM JST
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 706,400 |
| Aug 7, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 705,400 |
| Aug 6, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.19% | 815,300 |
| Aug 5, 2025 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 1,289,400 |
| Aug 4, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 846,000 |
| Aug 1, 2025 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 1,053,400 |
| Jul 31, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 634,600 |
| Jul 30, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 544,600 |
| Jul 29, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 399,600 |
| Jul 28, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 354,600 |
| Jul 25, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 782,900 |
| Jul 24, 2025 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 844,800 |
| Jul 23, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 673,000 |
| Jul 22, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 889,600 |
| Jul 18, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 1,012,100 |
| Jul 17, 2025 | 84.00 | 88.00 | 84.00 | 84.00 | 84.00 | -1.18% | 2,399,300 |
| Jul 16, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 2,304,100 |
| Jul 15, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 583,200 |
| Jul 14, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 641,400 |
| Jul 11, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 1,062,700 |
| Jul 10, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 3.75% | 1,139,100 |
| Jul 9, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 807,000 |
| Jul 8, 2025 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 5.19% | 1,058,500 |
| Jul 7, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 527,900 |
| Jul 4, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 606,400 |
| Jul 3, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,011,100 |
| Jul 2, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 632,200 |
| Jul 1, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,067,900 |
| Jun 30, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 926,100 |
| Jun 27, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,041,600 |
| Jun 26, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,197,200 |
| Jun 25, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -2.41% | 2,444,700 |
| Jun 24, 2025 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 4,014,800 |
| Jun 23, 2025 | 84.00 | 101.00 | 83.00 | 85.00 | 85.00 | -4.49% | 16,332,100 |
| Jun 20, 2025 | 77.00 | 102.00 | 76.00 | 89.00 | 89.00 | 17.11% | 50,467,300 |
| Jun 19, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 344,700 |
| Jun 18, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 256,800 |
| Jun 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 253,400 |
| Jun 16, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 375,200 |
| Jun 13, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -2.56% | 663,200 |
| Jun 12, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 380,000 |
| Jun 11, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 508,700 |
| Jun 10, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 282,400 |
| Jun 9, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 577,100 |
| Jun 6, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 417,600 |
| Jun 5, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 399,500 |
| Jun 4, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 325,600 |
| Jun 3, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 493,600 |
| Jun 2, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1.32% | 427,700 |
| May 30, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 292,100 |