Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 81.00
-1.00 (-1.22%)
Jun 19, 2026, 3:30 PM JST
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 97.00 | 97.00 | 92.00 | 95.00 | 95.00 | -2.06% | 2,657,900 |
| May 8, 2026 | 99.00 | 101.00 | 94.00 | 97.00 | 97.00 | -11.01% | 4,158,100 |
| May 7, 2026 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,827,000 |
| May 1, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -1.82% | 1,086,500 |
| Apr 30, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 877,900 |
| Apr 28, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 683,500 |
| Apr 27, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,092,600 |
| Apr 24, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -3.51% | 1,262,800 |
| Apr 23, 2026 | 116.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 1,728,100 |
| Apr 22, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -1.68% | 1,139,800 |
| Apr 21, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 916,300 |
| Apr 20, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 980,300 |
| Apr 17, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 1,037,400 |
| Apr 16, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,035,200 |
| Apr 15, 2026 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | - | 1,684,900 |
| Apr 14, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 1,010,100 |
| Apr 13, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.84% | 1,340,800 |
| Apr 10, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 1,042,600 |
| Apr 9, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.88% | 1,723,900 |
| Apr 8, 2026 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 8.85% | 2,264,200 |
| Apr 7, 2026 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,751,000 |