Wise Holdings Co.,Ltd. (TYO:5955)
Japan
· Delayed Price · Currency is JPY 109.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Wise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 128.00 | 128.00 | 121.00 | 126.00 | 124.94 | - | 2,682,900 |
| Feb 19, 2026 | 133.00 | 135.00 | 122.00 | 126.00 | 124.94 | -4.55% | 4,676,500 |
| Feb 18, 2026 | 141.00 | 144.00 | 132.00 | 132.00 | 130.89 | -7.04% | 3,934,200 |
| Feb 17, 2026 | 140.00 | 150.00 | 137.00 | 142.00 | 140.81 | 1.43% | 6,143,000 |
| Feb 16, 2026 | 142.00 | 147.00 | 139.00 | 140.00 | 138.82 | 4.48% | 4,621,400 |
| Feb 13, 2026 | 140.00 | 141.00 | 131.00 | 134.00 | 132.87 | -4.96% | 4,546,400 |
| Feb 12, 2026 | 142.00 | 155.00 | 137.00 | 141.00 | 139.82 | 2.92% | 14,788,900 |
| Feb 10, 2026 | 128.00 | 138.00 | 128.00 | 137.00 | 135.85 | 7.87% | 5,765,400 |
| Feb 9, 2026 | 128.00 | 141.00 | 125.00 | 127.00 | 125.93 | 1.60% | 15,381,400 |
| Feb 6, 2026 | 120.00 | 126.00 | 117.00 | 125.00 | 123.95 | 7.76% | 7,450,800 |
| Feb 5, 2026 | 117.00 | 127.00 | 115.00 | 116.00 | 115.03 | -2.52% | 7,945,300 |
| Feb 4, 2026 | 120.00 | 127.00 | 117.00 | 119.00 | 118.00 | -0.83% | 7,674,700 |
| Feb 3, 2026 | 125.00 | 127.00 | 117.00 | 120.00 | 118.99 | -9.77% | 11,343,100 |
| Feb 2, 2026 | 104.00 | 141.00 | 102.00 | 133.00 | 131.88 | 30.39% | 31,622,800 |
| Jan 30, 2026 | 101.00 | 103.00 | 99.00 | 102.00 | 101.14 | 0.99% | 1,693,000 |
| Jan 29, 2026 | 98.00 | 101.00 | 96.00 | 101.00 | 100.15 | 3.06% | 1,632,900 |
| Jan 28, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 97.18 | -3.92% | 1,916,200 |
| Jan 27, 2026 | 100.00 | 105.00 | 98.00 | 102.00 | 101.14 | 0.99% | 2,673,600 |
| Jan 26, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 100.15 | 5.21% | 2,160,100 |
| Jan 23, 2026 | 94.00 | 99.00 | 92.00 | 96.00 | 95.19 | -1.03% | 3,594,300 |
| Jan 22, 2026 | 98.00 | 101.00 | 94.00 | 97.00 | 96.18 | -1.02% | 4,390,200 |
| Jan 21, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 97.18 | -6.67% | 5,746,100 |
| Jan 20, 2026 | 108.00 | 109.00 | 100.00 | 105.00 | 104.12 | 1.94% | 7,415,500 |
| Jan 19, 2026 | 104.00 | 109.00 | 101.00 | 103.00 | 102.13 | - | 7,436,000 |
| Jan 16, 2026 | 110.00 | 116.00 | 101.00 | 103.00 | 102.13 | - | 19,719,400 |
| Jan 15, 2026 | 94.00 | 110.00 | 93.00 | 103.00 | 102.13 | 11.96% | 22,183,700 |
| Jan 14, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 91.23 | 2.22% | 4,265,800 |
| Jan 13, 2026 | 88.00 | 97.00 | 86.00 | 90.00 | 89.24 | 4.65% | 9,524,700 |
| Jan 9, 2026 | 89.00 | 91.00 | 83.00 | 86.00 | 85.28 | -6.52% | 5,322,100 |
| Jan 8, 2026 | 85.00 | 96.00 | 83.00 | 92.00 | 91.23 | 9.52% | 10,515,000 |
| Jan 7, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 83.29 | - | 1,616,600 |
| Jan 6, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 83.29 | 5.00% | 1,561,500 |
| Jan 5, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 79.33 | - | 589,600 |
| Dec 30, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 79.33 | - | 628,100 |
| Dec 29, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 79.33 | 1.27% | 580,500 |
| Dec 26, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 78.34 | 1.28% | 1,993,100 |
| Dec 25, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 77.34 | - | 1,739,200 |
| Dec 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 77.34 | -1.27% | 761,600 |
| Dec 23, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 78.34 | 2.60% | 781,800 |
| Dec 22, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 76.35 | -1.28% | 1,171,800 |
| Dec 19, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 77.34 | 1.30% | 780,000 |
| Dec 18, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 76.35 | -1.28% | 660,300 |
| Dec 17, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 77.34 | -1.27% | 1,329,800 |
| Dec 16, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 78.34 | 1.28% | 999,700 |
| Dec 15, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 77.34 | 1.30% | 2,117,500 |
| Dec 12, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 76.35 | -1.28% | 1,348,600 |
| Dec 11, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 77.34 | -1.27% | 1,447,400 |
| Dec 10, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 78.34 | 1.28% | 1,086,700 |
| Dec 9, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 77.34 | -1.27% | 1,119,900 |
| Dec 8, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 78.34 | - | 2,107,600 |
| Dec 5, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 78.34 | - | 1,062,200 |
| Dec 4, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 78.34 | - | 1,203,400 |
| Dec 3, 2025 | 78.00 | 85.00 | 77.00 | 79.00 | 78.34 | 2.60% | 3,921,800 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 76.35 | -2.53% | 1,091,000 |
| Dec 1, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 78.34 | - | 807,700 |