Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 83.00
-1.00 (-1.19%)
Sep 25, 2026, 3:30 PM JST
Wise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 419,100 |
| Sep 24, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 567,800 |
| Sep 18, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 474,300 |
| Sep 17, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 837,400 |
| Sep 16, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 567,000 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 861,500 |
| Sep 14, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -2.41% | 584,800 |
| Sep 11, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 753,400 |
| Sep 10, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 836,100 |
| Sep 9, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 913,100 |
| Sep 8, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,301,400 |
| Sep 7, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 1,272,300 |
| Sep 4, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 606,200 |
| Sep 3, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 665,900 |
| Sep 2, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 1,039,600 |
| Sep 1, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 792,800 |
| Aug 31, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 522,000 |
| Aug 28, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 632,300 |
| Aug 27, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 390,300 |
| 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 |