Wise Holdings Co.,Ltd. (TYO:5955)
Japan · Delayed Price · Currency is JPY 95.00
-2.00 (-2.06%)
May 11, 2026, 3:30 PM JST
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 845,500 |
| Apr 3, 2026 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | - | 1,182,700 |
| Apr 2, 2026 | 119.00 | 123.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,780,100 |
| Apr 1, 2026 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | 0.86% | 1,158,000 |
| Mar 31, 2026 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 0.87% | 1,320,600 |
| Mar 30, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | -3.36% | 1,220,400 |
| Mar 27, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 118.00 | -2.46% | 908,000 |
| Mar 26, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 120.97 | -1.61% | 1,441,400 |
| Mar 25, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 122.96 | 5.08% | 1,535,800 |
| Mar 24, 2026 | 118.00 | 119.00 | 114.00 | 118.00 | 117.01 | 3.51% | 1,408,800 |
| Mar 23, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 113.04 | -6.56% | 2,304,400 |
| Mar 19, 2026 | 127.00 | 128.00 | 121.00 | 122.00 | 120.97 | -6.15% | 1,604,600 |
| Mar 18, 2026 | 126.00 | 130.00 | 125.00 | 130.00 | 128.91 | 5.69% | 1,756,300 |
| Mar 17, 2026 | 125.00 | 128.00 | 123.00 | 123.00 | 121.97 | 0.82% | 1,743,000 |
| Mar 16, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 120.97 | -1.61% | 1,264,700 |
| Mar 13, 2026 | 127.00 | 129.00 | 122.00 | 124.00 | 122.96 | -3.13% | 2,034,100 |
| Mar 12, 2026 | 135.00 | 135.00 | 127.00 | 128.00 | 126.92 | -4.48% | 2,168,800 |
| Mar 11, 2026 | 137.00 | 139.00 | 133.00 | 134.00 | 132.87 | -1.47% | 2,405,700 |
| Mar 10, 2026 | 132.00 | 136.00 | 127.00 | 136.00 | 134.86 | 7.09% | 2,585,900 |
| Mar 9, 2026 | 125.00 | 127.00 | 120.00 | 127.00 | 125.93 | -3.79% | 2,944,300 |
| Mar 6, 2026 | 132.00 | 135.00 | 128.00 | 132.00 | 130.89 | -1.49% | 3,832,900 |
| Mar 5, 2026 | 132.00 | 138.00 | 129.00 | 134.00 | 132.87 | 7.20% | 4,121,500 |
| Mar 4, 2026 | 132.00 | 139.00 | 123.00 | 125.00 | 123.95 | -8.76% | 6,658,700 |
| Mar 3, 2026 | 150.00 | 152.00 | 137.00 | 137.00 | 135.85 | -9.27% | 5,669,300 |
| Mar 2, 2026 | 143.00 | 154.00 | 136.00 | 151.00 | 149.73 | 2.72% | 7,048,800 |
| Feb 27, 2026 | 139.00 | 147.00 | 139.00 | 147.00 | 145.76 | 5.00% | 2,166,700 |
| Feb 26, 2026 | 142.00 | 148.00 | 139.00 | 140.00 | 138.82 | 1.45% | 4,197,300 |
| Feb 25, 2026 | 142.00 | 144.00 | 137.00 | 138.00 | 136.84 | -3.50% | 3,181,800 |
| Feb 24, 2026 | 136.00 | 148.00 | 132.00 | 143.00 | 141.80 | 13.49% | 10,983,700 |