Wealth Management, Inc. (TYO:3772)
Japan
· Delayed Price · Currency is JPY 1,083.00
-9.00 (-0.82%)
Apr 28, 2026, 3:30 PM JST
Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,086.00 | 1,096.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.82% | 17,700 |
| Apr 27, 2026 | 1,088.00 | 1,104.00 | 1,081.00 | 1,092.00 | 1,092.00 | 2.44% | 67,700 |
| Apr 24, 2026 | 1,067.00 | 1,068.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.28% | 6,900 |
| Apr 23, 2026 | 1,067.00 | 1,072.00 | 1,059.00 | 1,063.00 | 1,063.00 | -0.75% | 16,200 |
| Apr 22, 2026 | 1,083.00 | 1,083.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.20% | 16,000 |
| Apr 21, 2026 | 1,079.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.56% | 9,000 |
| Apr 20, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.65% | 15,900 |
| Apr 17, 2026 | 1,064.00 | 1,071.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.66% | 6,600 |
| Apr 16, 2026 | 1,068.00 | 1,071.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.28% | 4,600 |
| Apr 15, 2026 | 1,073.00 | 1,077.00 | 1,061.00 | 1,067.00 | 1,067.00 | -0.56% | 16,100 |
| Apr 14, 2026 | 1,070.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.75% | 12,300 |
| Apr 13, 2026 | 1,074.00 | 1,074.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.84% | 9,200 |
| Apr 10, 2026 | 1,081.00 | 1,089.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.56% | 27,500 |
| Apr 9, 2026 | 1,075.00 | 1,086.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 15,500 |
| Apr 8, 2026 | 1,071.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.41% | 17,100 |
| Apr 7, 2026 | 1,068.00 | 1,072.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.19% | 8,200 |
| Apr 6, 2026 | 1,066.00 | 1,070.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.47% | 13,100 |
| Apr 3, 2026 | 1,060.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 1.23% | 24,300 |
| Apr 2, 2026 | 1,060.00 | 1,071.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.09% | 34,100 |
| Apr 1, 2026 | 1,062.00 | 1,072.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.66% | 40,700 |
| Mar 31, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.24% | 19,200 |
| Mar 30, 2026 | 1,035.00 | 1,061.00 | 1,034.00 | 1,048.00 | 1,048.00 | -2.24% | 37,400 |
| Mar 27, 2026 | 1,064.00 | 1,074.00 | 1,062.00 | 1,072.00 | 1,052.00 | 0.75% | 45,700 |
| Mar 26, 2026 | 1,063.00 | 1,064.00 | 1,056.00 | 1,064.00 | 1,044.15 | 0.66% | 21,400 |
| Mar 25, 2026 | 1,053.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,037.28 | 1.25% | 32,700 |
| Mar 24, 2026 | 1,039.00 | 1,045.00 | 1,035.00 | 1,044.00 | 1,024.52 | 2.45% | 26,700 |
| Mar 23, 2026 | 1,026.00 | 1,031.00 | 1,013.00 | 1,019.00 | 999.99 | -2.39% | 104,800 |
| Mar 19, 2026 | 1,055.00 | 1,055.00 | 1,043.00 | 1,044.00 | 1,024.52 | -1.04% | 52,800 |
| Mar 18, 2026 | 1,063.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,035.32 | 0.09% | 23,500 |
| Mar 17, 2026 | 1,054.00 | 1,057.00 | 1,048.00 | 1,054.00 | 1,034.34 | - | 22,100 |
| Mar 16, 2026 | 1,051.00 | 1,056.00 | 1,047.00 | 1,054.00 | 1,034.34 | 0.09% | 23,900 |
| Mar 13, 2026 | 1,050.00 | 1,062.00 | 1,046.00 | 1,053.00 | 1,033.35 | -0.19% | 27,500 |
| Mar 12, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,035.32 | -2.31% | 29,400 |
| Mar 11, 2026 | 1,080.00 | 1,083.00 | 1,074.00 | 1,080.00 | 1,059.85 | 0.37% | 18,800 |
| Mar 10, 2026 | 1,069.00 | 1,082.00 | 1,065.00 | 1,076.00 | 1,055.93 | 1.80% | 33,400 |
| Mar 9, 2026 | 1,053.00 | 1,060.00 | 1,045.00 | 1,057.00 | 1,037.28 | -2.49% | 67,900 |
| Mar 6, 2026 | 1,081.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,063.78 | 0.18% | 32,900 |
| Mar 5, 2026 | 1,076.00 | 1,084.00 | 1,075.00 | 1,082.00 | 1,061.81 | 2.46% | 52,100 |
| Mar 4, 2026 | 1,066.00 | 1,072.00 | 1,042.00 | 1,056.00 | 1,036.30 | -1.40% | 114,800 |
| Mar 3, 2026 | 1,095.00 | 1,097.00 | 1,071.00 | 1,071.00 | 1,051.02 | -2.46% | 53,100 |
| Mar 2, 2026 | 1,091.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,077.51 | 0.83% | 84,200 |
| Feb 27, 2026 | 1,078.00 | 1,091.00 | 1,078.00 | 1,089.00 | 1,068.68 | 1.40% | 68,600 |
| Feb 26, 2026 | 1,073.00 | 1,079.00 | 1,071.00 | 1,074.00 | 1,053.96 | 0.37% | 20,200 |
| Feb 25, 2026 | 1,062.00 | 1,078.00 | 1,061.00 | 1,070.00 | 1,050.04 | 0.38% | 17,500 |
| Feb 24, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,066.00 | 1,046.11 | 0.09% | 39,300 |
| Feb 20, 2026 | 1,071.00 | 1,071.00 | 1,050.00 | 1,065.00 | 1,045.13 | -0.93% | 67,800 |
| Feb 19, 2026 | 1,069.00 | 1,079.00 | 1,066.00 | 1,075.00 | 1,054.94 | 0.75% | 21,200 |
| Feb 18, 2026 | 1,072.00 | 1,073.00 | 1,067.00 | 1,067.00 | 1,047.09 | 0.38% | 14,800 |
| Feb 17, 2026 | 1,061.00 | 1,072.00 | 1,058.00 | 1,063.00 | 1,043.17 | 0.19% | 19,700 |
| Feb 16, 2026 | 1,052.00 | 1,071.00 | 1,052.00 | 1,061.00 | 1,041.21 | 1.24% | 26,600 |
| Feb 13, 2026 | 1,050.00 | 1,056.00 | 1,044.00 | 1,048.00 | 1,028.45 | -0.19% | 37,700 |
| Feb 12, 2026 | 1,052.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,030.41 | -2.96% | 108,000 |
| Feb 10, 2026 | 1,080.00 | 1,091.00 | 1,078.00 | 1,082.00 | 1,061.81 | 0.19% | 88,600 |
| Feb 9, 2026 | 1,076.00 | 1,080.00 | 1,063.00 | 1,080.00 | 1,059.85 | 0.65% | 47,200 |
| Feb 6, 2026 | 1,082.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,052.98 | -0.28% | 22,300 |
| Feb 5, 2026 | 1,074.00 | 1,078.00 | 1,069.00 | 1,076.00 | 1,055.93 | 0.65% | 39,400 |
| Feb 4, 2026 | 1,064.00 | 1,069.00 | 1,059.00 | 1,069.00 | 1,049.06 | 0.56% | 12,500 |
| Feb 3, 2026 | 1,057.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,043.17 | 0.57% | 12,300 |
| Feb 2, 2026 | 1,064.00 | 1,067.00 | 1,055.00 | 1,057.00 | 1,037.28 | 0.09% | 25,200 |
| Jan 30, 2026 | 1,052.00 | 1,060.00 | 1,047.00 | 1,056.00 | 1,036.30 | 0.38% | 21,200 |
| Jan 29, 2026 | 1,052.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,032.37 | -0.28% | 34,300 |
| Jan 28, 2026 | 1,058.00 | 1,058.00 | 1,047.00 | 1,055.00 | 1,035.32 | -0.28% | 33,200 |
| Jan 27, 2026 | 1,061.00 | 1,064.00 | 1,051.00 | 1,058.00 | 1,038.26 | -0.19% | 17,200 |
| Jan 26, 2026 | 1,074.00 | 1,075.00 | 1,057.00 | 1,060.00 | 1,040.22 | -1.21% | 35,700 |
| Jan 23, 2026 | 1,075.00 | 1,079.00 | 1,063.00 | 1,073.00 | 1,052.98 | 0.28% | 12,100 |
| Jan 22, 2026 | 1,065.00 | 1,071.00 | 1,057.00 | 1,070.00 | 1,050.04 | 1.61% | 19,700 |
| Jan 21, 2026 | 1,067.00 | 1,067.00 | 1,050.00 | 1,053.00 | 1,033.35 | -2.05% | 34,600 |
| Jan 20, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,054.94 | -0.92% | 23,600 |
| Jan 19, 2026 | 1,077.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,064.76 | 1.31% | 41,200 |
| Jan 16, 2026 | 1,062.00 | 1,079.00 | 1,062.00 | 1,071.00 | 1,051.02 | - | 25,700 |
| Jan 15, 2026 | 1,048.00 | 1,072.00 | 1,048.00 | 1,071.00 | 1,051.02 | 1.71% | 170,800 |
| Jan 14, 2026 | 1,051.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,033.35 | - | 31,300 |
| Jan 13, 2026 | 1,055.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,033.35 | 0.19% | 20,800 |
| Jan 9, 2026 | 1,050.00 | 1,055.00 | 1,048.00 | 1,051.00 | 1,031.39 | 0.19% | 22,800 |
| Jan 8, 2026 | 1,052.00 | 1,060.00 | 1,049.00 | 1,049.00 | 1,029.43 | -0.66% | 32,800 |
| Jan 7, 2026 | 1,053.00 | 1,059.00 | 1,047.00 | 1,056.00 | 1,036.30 | 0.48% | 22,200 |
| Jan 6, 2026 | 1,059.00 | 1,059.00 | 1,049.00 | 1,051.00 | 1,031.39 | - | 47,000 |
| Jan 5, 2026 | 1,042.00 | 1,060.00 | 1,042.00 | 1,051.00 | 1,031.39 | 0.96% | 57,000 |
| Dec 30, 2025 | 1,056.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,021.58 | -1.42% | 51,800 |
| Dec 29, 2025 | 1,088.00 | 1,089.00 | 1,051.00 | 1,056.00 | 1,036.30 | -3.30% | 135,800 |
| Dec 26, 2025 | 1,092.00 | 1,096.00 | 1,085.00 | 1,092.00 | 1,071.63 | 0.55% | 72,300 |
| Dec 25, 2025 | 1,085.00 | 1,087.00 | 1,078.00 | 1,086.00 | 1,065.74 | 0.56% | 40,000 |
| Dec 24, 2025 | 1,080.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,059.85 | 0.09% | 33,000 |
| Dec 23, 2025 | 1,083.00 | 1,090.00 | 1,078.00 | 1,079.00 | 1,058.87 | 0.28% | 31,500 |
| Dec 22, 2025 | 1,085.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,055.93 | -0.74% | 51,700 |
| Dec 19, 2025 | 1,086.00 | 1,087.00 | 1,079.00 | 1,084.00 | 1,063.78 | -0.09% | 24,600 |
| Dec 18, 2025 | 1,083.00 | 1,091.00 | 1,075.00 | 1,085.00 | 1,064.76 | 0.18% | 30,500 |
| Dec 17, 2025 | 1,086.00 | 1,100.00 | 1,080.00 | 1,083.00 | 1,062.79 | -0.28% | 37,100 |
| Dec 16, 2025 | 1,094.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,065.74 | -0.55% | 25,300 |
| Dec 15, 2025 | 1,074.00 | 1,094.00 | 1,074.00 | 1,092.00 | 1,071.63 | 2.34% | 49,000 |
| Dec 12, 2025 | 1,070.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,047.09 | - | 33,900 |
| Dec 11, 2025 | 1,074.00 | 1,080.00 | 1,065.00 | 1,067.00 | 1,047.09 | -0.37% | 41,000 |
| Dec 10, 2025 | 1,073.00 | 1,077.00 | 1,068.00 | 1,071.00 | 1,051.02 | 0.28% | 25,000 |
| Dec 9, 2025 | 1,078.00 | 1,079.00 | 1,066.00 | 1,068.00 | 1,048.07 | -0.84% | 25,300 |
| Dec 8, 2025 | 1,070.00 | 1,078.00 | 1,070.00 | 1,077.00 | 1,056.91 | 0.65% | 44,700 |
| Dec 5, 2025 | 1,075.00 | 1,080.00 | 1,069.00 | 1,070.00 | 1,050.04 | -0.19% | 24,500 |
| Dec 4, 2025 | 1,072.00 | 1,080.00 | 1,058.00 | 1,072.00 | 1,052.00 | 1.04% | 64,400 |
| Dec 3, 2025 | 1,070.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,041.21 | -0.84% | 34,100 |
| Dec 2, 2025 | 1,079.00 | 1,082.00 | 1,070.00 | 1,070.00 | 1,050.04 | -0.56% | 48,900 |
| Dec 1, 2025 | 1,099.00 | 1,100.00 | 1,074.00 | 1,076.00 | 1,055.93 | -1.74% | 47,700 |