Wealth Management, Inc. (TYO:3772)
Japan
· Delayed Price · Currency is JPY 1,057.00
-27.00 (-2.49%)
At close: Mar 9, 2026
Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,053.00 | 1,060.00 | 1,045.00 | 1,057.00 | 1,057.00 | -2.49% | 67,900 |
| Mar 6, 2026 | 1,081.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 32,900 |
| Mar 5, 2026 | 1,076.00 | 1,084.00 | 1,075.00 | 1,082.00 | 1,082.00 | 2.46% | 52,100 |
| Mar 4, 2026 | 1,066.00 | 1,072.00 | 1,042.00 | 1,056.00 | 1,056.00 | -1.40% | 114,800 |
| Mar 3, 2026 | 1,095.00 | 1,097.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.46% | 53,100 |
| Mar 2, 2026 | 1,091.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,098.00 | 0.83% | 84,200 |
| Feb 27, 2026 | 1,078.00 | 1,091.00 | 1,078.00 | 1,089.00 | 1,089.00 | 1.40% | 68,600 |
| Feb 26, 2026 | 1,073.00 | 1,079.00 | 1,071.00 | 1,074.00 | 1,074.00 | 0.37% | 20,200 |
| Feb 25, 2026 | 1,062.00 | 1,078.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.38% | 17,500 |
| Feb 24, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,066.00 | 1,066.00 | 0.09% | 39,300 |
| Feb 20, 2026 | 1,071.00 | 1,071.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.93% | 67,800 |
| Feb 19, 2026 | 1,069.00 | 1,079.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.75% | 21,200 |
| Feb 18, 2026 | 1,072.00 | 1,073.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.38% | 14,800 |
| Feb 17, 2026 | 1,061.00 | 1,072.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.19% | 19,700 |
| Feb 16, 2026 | 1,052.00 | 1,071.00 | 1,052.00 | 1,061.00 | 1,061.00 | 1.24% | 26,600 |
| Feb 13, 2026 | 1,050.00 | 1,056.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.19% | 37,700 |
| Feb 12, 2026 | 1,052.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.96% | 108,000 |
| Feb 10, 2026 | 1,080.00 | 1,091.00 | 1,078.00 | 1,082.00 | 1,082.00 | 0.19% | 88,600 |
| Feb 9, 2026 | 1,076.00 | 1,080.00 | 1,063.00 | 1,080.00 | 1,080.00 | 0.65% | 47,200 |
| Feb 6, 2026 | 1,082.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,073.00 | -0.28% | 22,300 |
| Feb 5, 2026 | 1,074.00 | 1,078.00 | 1,069.00 | 1,076.00 | 1,076.00 | 0.65% | 39,400 |
| Feb 4, 2026 | 1,064.00 | 1,069.00 | 1,059.00 | 1,069.00 | 1,069.00 | 0.56% | 12,500 |
| Feb 3, 2026 | 1,057.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.57% | 12,300 |
| Feb 2, 2026 | 1,064.00 | 1,067.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.09% | 25,200 |
| Jan 30, 2026 | 1,052.00 | 1,060.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.38% | 21,200 |
| Jan 29, 2026 | 1,052.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.28% | 34,300 |
| Jan 28, 2026 | 1,058.00 | 1,058.00 | 1,047.00 | 1,055.00 | 1,055.00 | -0.28% | 33,200 |
| Jan 27, 2026 | 1,061.00 | 1,064.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.19% | 17,200 |
| Jan 26, 2026 | 1,074.00 | 1,075.00 | 1,057.00 | 1,060.00 | 1,060.00 | -1.21% | 35,700 |
| Jan 23, 2026 | 1,075.00 | 1,079.00 | 1,063.00 | 1,073.00 | 1,073.00 | 0.28% | 12,100 |
| Jan 22, 2026 | 1,065.00 | 1,071.00 | 1,057.00 | 1,070.00 | 1,070.00 | 1.61% | 19,700 |
| Jan 21, 2026 | 1,067.00 | 1,067.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.05% | 34,600 |
| Jan 20, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 23,600 |
| Jan 19, 2026 | 1,077.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1.31% | 41,200 |
| Jan 16, 2026 | 1,062.00 | 1,079.00 | 1,062.00 | 1,071.00 | 1,071.00 | - | 25,700 |
| Jan 15, 2026 | 1,048.00 | 1,072.00 | 1,048.00 | 1,071.00 | 1,071.00 | 1.71% | 170,800 |
| Jan 14, 2026 | 1,051.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | - | 31,300 |
| Jan 13, 2026 | 1,055.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.19% | 20,800 |
| Jan 9, 2026 | 1,050.00 | 1,055.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.19% | 22,800 |
| Jan 8, 2026 | 1,052.00 | 1,060.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.66% | 32,800 |
| Jan 7, 2026 | 1,053.00 | 1,059.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.48% | 22,200 |
| Jan 6, 2026 | 1,059.00 | 1,059.00 | 1,049.00 | 1,051.00 | 1,051.00 | - | 47,000 |
| Jan 5, 2026 | 1,042.00 | 1,060.00 | 1,042.00 | 1,051.00 | 1,051.00 | 0.96% | 57,000 |
| Dec 30, 2025 | 1,056.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.42% | 51,800 |
| Dec 29, 2025 | 1,088.00 | 1,089.00 | 1,051.00 | 1,056.00 | 1,056.00 | -3.30% | 135,800 |
| Dec 26, 2025 | 1,092.00 | 1,096.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.55% | 72,300 |
| Dec 25, 2025 | 1,085.00 | 1,087.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.56% | 40,000 |
| Dec 24, 2025 | 1,080.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.09% | 33,000 |
| Dec 23, 2025 | 1,083.00 | 1,090.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.28% | 31,500 |
| Dec 22, 2025 | 1,085.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,076.00 | -0.74% | 51,700 |
| Dec 19, 2025 | 1,086.00 | 1,087.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.09% | 24,600 |
| Dec 18, 2025 | 1,083.00 | 1,091.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.18% | 30,500 |
| Dec 17, 2025 | 1,086.00 | 1,100.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.28% | 37,100 |
| Dec 16, 2025 | 1,094.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.55% | 25,300 |
| Dec 15, 2025 | 1,074.00 | 1,094.00 | 1,074.00 | 1,092.00 | 1,092.00 | 2.34% | 49,000 |
| Dec 12, 2025 | 1,070.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | - | 33,900 |
| Dec 11, 2025 | 1,074.00 | 1,080.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.37% | 41,000 |
| Dec 10, 2025 | 1,073.00 | 1,077.00 | 1,068.00 | 1,071.00 | 1,071.00 | 0.28% | 25,000 |
| Dec 9, 2025 | 1,078.00 | 1,079.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.84% | 25,300 |
| Dec 8, 2025 | 1,070.00 | 1,078.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.65% | 44,700 |
| Dec 5, 2025 | 1,075.00 | 1,080.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.19% | 24,200 |
| Dec 4, 2025 | 1,072.00 | 1,080.00 | 1,058.00 | 1,072.00 | 1,072.00 | 1.04% | 64,400 |
| Dec 3, 2025 | 1,070.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | -0.84% | 34,100 |
| Dec 2, 2025 | 1,079.00 | 1,082.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 48,900 |
| Dec 1, 2025 | 1,099.00 | 1,100.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.74% | 47,700 |
| Nov 28, 2025 | 1,079.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.77% | 40,500 |
| Nov 27, 2025 | 1,058.00 | 1,078.00 | 1,058.00 | 1,076.00 | 1,076.00 | 0.65% | 78,700 |
| Nov 26, 2025 | 1,050.00 | 1,074.00 | 1,050.00 | 1,069.00 | 1,069.00 | 2.00% | 35,700 |
| Nov 25, 2025 | 1,052.00 | 1,060.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.47% | 24,100 |
| Nov 21, 2025 | 1,045.00 | 1,059.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.38% | 19,700 |
| Nov 20, 2025 | 1,050.00 | 1,063.00 | 1,048.00 | 1,049.00 | 1,049.00 | 0.38% | 24,100 |
| Nov 19, 2025 | 1,043.00 | 1,056.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.38% | 58,700 |
| Nov 18, 2025 | 1,065.00 | 1,065.00 | 1,043.00 | 1,049.00 | 1,049.00 | -1.69% | 61,300 |
| Nov 17, 2025 | 1,089.00 | 1,089.00 | 1,063.00 | 1,067.00 | 1,067.00 | -1.75% | 75,200 |
| Nov 14, 2025 | 1,089.00 | 1,095.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.37% | 31,800 |
| Nov 13, 2025 | 1,081.00 | 1,093.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.74% | 30,900 |
| Nov 12, 2025 | 1,060.00 | 1,090.00 | 1,060.00 | 1,082.00 | 1,082.00 | 2.17% | 56,500 |
| Nov 11, 2025 | 1,060.00 | 1,075.00 | 1,045.00 | 1,059.00 | 1,059.00 | -3.73% | 158,700 |
| Nov 10, 2025 | 1,087.00 | 1,101.00 | 1,081.00 | 1,100.00 | 1,100.00 | 1.48% | 40,500 |
| Nov 7, 2025 | 1,075.00 | 1,085.00 | 1,071.00 | 1,084.00 | 1,084.00 | 0.65% | 38,000 |
| Nov 6, 2025 | 1,088.00 | 1,088.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.37% | 22,700 |
| Nov 5, 2025 | 1,093.00 | 1,093.00 | 1,059.00 | 1,081.00 | 1,081.00 | -1.64% | 55,600 |
| Nov 4, 2025 | 1,117.00 | 1,117.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.09% | 42,200 |
| Oct 31, 2025 | 1,111.00 | 1,120.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.72% | 33,000 |
| Oct 30, 2025 | 1,087.00 | 1,108.00 | 1,087.00 | 1,108.00 | 1,108.00 | 1.84% | 41,300 |
| Oct 29, 2025 | 1,123.00 | 1,123.00 | 1,086.00 | 1,088.00 | 1,088.00 | -3.12% | 114,500 |
| Oct 28, 2025 | 1,120.00 | 1,128.00 | 1,113.00 | 1,123.00 | 1,123.00 | -1.40% | 70,900 |
| Oct 27, 2025 | 1,133.00 | 1,164.00 | 1,118.00 | 1,139.00 | 1,139.00 | 9.20% | 406,700 |
| Oct 24, 2025 | 1,045.00 | 1,046.00 | 1,040.00 | 1,043.00 | 1,043.00 | - | 17,600 |
| Oct 23, 2025 | 1,045.00 | 1,048.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.19% | 22,700 |
| Oct 22, 2025 | 1,049.00 | 1,057.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.19% | 29,000 |
| Oct 21, 2025 | 1,042.00 | 1,047.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0.77% | 23,500 |
| Oct 20, 2025 | 1,034.00 | 1,042.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.10% | 29,500 |
| Oct 17, 2025 | 1,037.00 | 1,038.00 | 1,022.00 | 1,034.00 | 1,034.00 | -0.29% | 46,700 |
| Oct 16, 2025 | 1,047.00 | 1,047.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.05% | 46,700 |
| Oct 15, 2025 | 1,041.00 | 1,048.00 | 1,032.00 | 1,048.00 | 1,048.00 | 2.14% | 41,200 |
| Oct 14, 2025 | 1,023.00 | 1,034.00 | 1,015.00 | 1,026.00 | 1,026.00 | -0.48% | 52,000 |
| Oct 10, 2025 | 1,054.00 | 1,054.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.43% | 54,200 |
| Oct 9, 2025 | 1,056.00 | 1,056.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.57% | 43,700 |
| Oct 8, 2025 | 1,053.00 | 1,060.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.09% | 23,500 |