Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 85.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | - | - | 248,300 |
| Aug 26, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 576,000 |
| Aug 25, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 520,100 |
| Aug 24, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 685,400 |
| Aug 21, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 696,900 |
| Aug 20, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 665,000 |
| Aug 19, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -4.60% | 1,500,900 |
| Aug 18, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,092,300 |
| Aug 17, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,679,500 |
| Aug 14, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 937,800 |
| Aug 13, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 1,103,100 |
| Aug 12, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 798,700 |
| Aug 10, 2026 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 1,114,800 |
| Aug 7, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 631,500 |
| Aug 6, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 625,100 |
| Aug 5, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1.22% | 914,200 |
| Aug 4, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 1,047,300 |
| Aug 3, 2026 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | -1.22% | 1,434,900 |
| Jul 31, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 1,353,600 |
| Jul 30, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,090,600 |
| Jul 29, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,326,400 |
| Jul 28, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 1,101,300 |
| Jul 27, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 723,500 |
| Jul 24, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 800,800 |
| Jul 23, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 732,300 |
| Jul 22, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 861,800 |
| Jul 21, 2026 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 1,371,000 |
| Jul 17, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 2,010,700 |
| Jul 16, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 1,004,200 |
| Jul 15, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | 1.20% | 1,270,900 |
| Jul 14, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 770,800 |
| Jul 13, 2026 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | - | 1,634,200 |
| Jul 10, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 1,687,400 |
| Jul 9, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 993,100 |
| Jul 8, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 803,500 |
| Jul 7, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 1,079,400 |
| Jul 6, 2026 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,208,700 |
| Jul 3, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 939,700 |
| Jul 2, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 714,000 |
| Jul 1, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 683,400 |
| Jun 30, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 839,800 |
| Jun 29, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2.60% | 791,800 |
| Jun 26, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 758,800 |
| Jun 25, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 756,900 |
| Jun 24, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 990,300 |
| Jun 23, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 1,399,800 |
| Jun 22, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 964,400 |
| Jun 19, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,019,600 |
| Jun 18, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,013,200 |
| Jun 17, 2026 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 3.75% | 1,031,200 |