Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 84.00
+3.00 (3.70%)
Jul 21, 2026, 3:30 PM JST
Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 979,800 |
| Jun 15, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 3.85% | 957,500 |
| Jun 12, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 2,382,400 |
| Jun 11, 2026 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 2,376,700 |
| Jun 10, 2026 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | -1.27% | 2,729,900 |
| Jun 9, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 730,600 |
| Jun 8, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -4.82% | 1,460,300 |
| Jun 5, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 1,002,000 |
| Jun 4, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | -2.38% | 1,436,400 |
| Jun 3, 2026 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 2.44% | 1,060,300 |
| Jun 2, 2026 | 84.00 | 84.00 | 79.00 | 82.00 | 82.00 | -2.38% | 2,222,000 |
| Jun 1, 2026 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 1,440,900 |
| May 29, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 1,277,000 |
| May 28, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -3.37% | 1,360,500 |
| May 27, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -1.11% | 1,350,900 |
| May 26, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 977,100 |
| May 25, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -2.17% | 1,110,500 |
| May 22, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 2.22% | 1,229,200 |
| May 21, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 2.27% | 1,126,800 |
| May 20, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 1,202,500 |
| May 19, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 1,283,700 |
| May 18, 2026 | 92.00 | 93.00 | 88.00 | 90.00 | 90.00 | -1.10% | 1,859,400 |
| May 15, 2026 | 93.00 | 95.00 | 88.00 | 91.00 | 91.00 | -2.15% | 2,193,600 |
| May 14, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 1,317,100 |
| May 13, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 953,600 |
| May 12, 2026 | 96.00 | 96.00 | 92.00 | 96.00 | 96.00 | 1.05% | 2,065,600 |