Wise Holdings Co.,Ltd. (TYO:5955)
Japan
· Delayed Price · Currency is JPY 135.00
+8.00 (6.30%)
Mar 10, 2026, 3:24 PM JST
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.00 | 127.00 | 120.00 | 127.00 | 127.00 | -3.79% | 2,944,300 |
| Mar 6, 2026 | 132.00 | 135.00 | 128.00 | 132.00 | 132.00 | -1.49% | 3,832,900 |
| Mar 5, 2026 | 132.00 | 138.00 | 129.00 | 134.00 | 134.00 | 7.20% | 4,121,500 |
| Mar 4, 2026 | 132.00 | 139.00 | 123.00 | 125.00 | 125.00 | -8.76% | 6,658,700 |
| Mar 3, 2026 | 150.00 | 152.00 | 137.00 | 137.00 | 137.00 | -9.27% | 5,669,300 |
| Mar 2, 2026 | 143.00 | 154.00 | 136.00 | 151.00 | 151.00 | 2.72% | 7,048,800 |
| Feb 27, 2026 | 139.00 | 147.00 | 139.00 | 147.00 | 147.00 | 5.00% | 2,166,700 |
| Feb 26, 2026 | 142.00 | 148.00 | 139.00 | 140.00 | 140.00 | 1.45% | 4,197,300 |
| Feb 25, 2026 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | -3.50% | 3,181,800 |
| Feb 24, 2026 | 136.00 | 148.00 | 132.00 | 143.00 | 143.00 | 13.49% | 10,983,700 |
| Feb 20, 2026 | 128.00 | 128.00 | 121.00 | 126.00 | 126.00 | - | 2,682,900 |
| Feb 19, 2026 | 133.00 | 135.00 | 122.00 | 126.00 | 126.00 | -4.55% | 4,676,500 |
| Feb 18, 2026 | 141.00 | 144.00 | 132.00 | 132.00 | 132.00 | -7.04% | 3,934,200 |
| Feb 17, 2026 | 140.00 | 150.00 | 137.00 | 142.00 | 142.00 | 1.43% | 6,143,000 |
| Feb 16, 2026 | 142.00 | 147.00 | 139.00 | 140.00 | 140.00 | 4.48% | 4,621,400 |
| Feb 13, 2026 | 140.00 | 141.00 | 131.00 | 134.00 | 134.00 | -4.96% | 4,546,400 |
| Feb 12, 2026 | 142.00 | 155.00 | 137.00 | 141.00 | 141.00 | 2.92% | 14,788,900 |
| Feb 10, 2026 | 128.00 | 138.00 | 128.00 | 137.00 | 137.00 | 7.87% | 5,765,400 |
| Feb 9, 2026 | 128.00 | 141.00 | 125.00 | 127.00 | 127.00 | 1.60% | 15,116,700 |
| Feb 6, 2026 | 120.00 | 126.00 | 117.00 | 125.00 | 125.00 | 7.76% | 7,450,800 |
| Feb 5, 2026 | 117.00 | 127.00 | 115.00 | 116.00 | 116.00 | -2.52% | 7,945,300 |
| Feb 4, 2026 | 120.00 | 127.00 | 117.00 | 119.00 | 119.00 | -0.83% | 7,674,700 |
| Feb 3, 2026 | 125.00 | 127.00 | 117.00 | 120.00 | 120.00 | -9.77% | 11,343,100 |
| Feb 2, 2026 | 104.00 | 141.00 | 102.00 | 133.00 | 133.00 | 30.39% | 31,622,800 |
| Jan 30, 2026 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 1,693,000 |
| Jan 29, 2026 | 98.00 | 101.00 | 96.00 | 101.00 | 101.00 | 3.06% | 1,632,900 |
| Jan 28, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -3.92% | 1,916,200 |
| Jan 27, 2026 | 100.00 | 105.00 | 98.00 | 102.00 | 102.00 | 0.99% | 2,673,600 |
| Jan 26, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 5.21% | 2,160,100 |
| Jan 23, 2026 | 94.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 3,594,300 |
| Jan 22, 2026 | 98.00 | 101.00 | 94.00 | 97.00 | 97.00 | -1.02% | 4,390,200 |
| Jan 21, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -6.67% | 5,746,100 |
| Jan 20, 2026 | 108.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1.94% | 7,415,500 |
| Jan 19, 2026 | 104.00 | 109.00 | 101.00 | 103.00 | 103.00 | - | 7,436,000 |
| Jan 16, 2026 | 110.00 | 116.00 | 101.00 | 103.00 | 103.00 | - | 19,719,400 |
| Jan 15, 2026 | 94.00 | 110.00 | 93.00 | 103.00 | 103.00 | 11.96% | 22,183,700 |
| Jan 14, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 2.22% | 4,265,800 |
| Jan 13, 2026 | 88.00 | 97.00 | 86.00 | 90.00 | 90.00 | 4.65% | 9,524,700 |
| Jan 9, 2026 | 89.00 | 91.00 | 83.00 | 86.00 | 86.00 | -6.52% | 5,322,100 |
| Jan 8, 2026 | 85.00 | 96.00 | 83.00 | 92.00 | 92.00 | 9.52% | 10,515,000 |
| Jan 7, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 1,616,600 |
| Jan 6, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 1,561,500 |
| Jan 5, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 589,600 |
| Dec 30, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 628,100 |
| Dec 29, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 580,500 |
| Dec 26, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,993,100 |
| Dec 25, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 1,739,200 |
| Dec 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 761,600 |
| Dec 23, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 781,800 |
| Dec 22, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,171,800 |
| Dec 19, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 780,000 |
| Dec 18, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 660,300 |
| Dec 17, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,329,800 |
| Dec 16, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 999,700 |
| Dec 15, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 2,117,500 |
| Dec 12, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,348,600 |
| Dec 11, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,447,400 |
| Dec 10, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,086,700 |
| Dec 9, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,119,900 |
| Dec 8, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 2,107,600 |
| Dec 5, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,062,200 |
| Dec 4, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,203,400 |
| Dec 3, 2025 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | 2.60% | 3,921,800 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,091,000 |
| Dec 1, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 807,700 |
| Nov 28, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,148,400 |
| Nov 27, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 645,700 |
| Nov 26, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 521,400 |
| Nov 25, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 521,300 |
| Nov 21, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 893,300 |
| Nov 20, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,074,600 |
| Nov 19, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,091,600 |
| Nov 18, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,414,100 |
| Nov 17, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 931,500 |
| Nov 14, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,251,600 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 884,000 |
| Nov 12, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 1,049,600 |
| Nov 11, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 828,600 |
| Nov 10, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 571,100 |
| Nov 7, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,010,600 |
| Nov 6, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,418,400 |
| Nov 5, 2025 | 78.00 | 79.00 | 76.00 | 79.00 | 79.00 | 1.28% | 1,560,000 |
| Nov 4, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,024,700 |
| Oct 31, 2025 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 815,400 |
| Oct 30, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 745,700 |
| Oct 29, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 724,700 |
| Oct 28, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 902,500 |
| Oct 27, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 630,100 |
| Oct 24, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 816,000 |
| Oct 23, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,019,500 |
| Oct 22, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2.56% | 1,075,000 |
| Oct 21, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 949,200 |
| Oct 20, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 1,112,900 |
| Oct 17, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 2,520,000 |
| Oct 16, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,454,400 |
| Oct 15, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3.90% | 1,604,200 |
| Oct 14, 2025 | 82.00 | 83.00 | 77.00 | 77.00 | 77.00 | -8.33% | 3,331,900 |
| Oct 10, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,271,200 |
| Oct 9, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 2,033,600 |
| Oct 8, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 946,100 |