WIZE Inc. 3664
TSE · Japan · Electronic Technology
¥24.00-1.00 (-4.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥25.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 46.42M |
| 2026-10-01 | ¥25.00 | -3.85% | ¥24.00 | ¥25.00 | ¥24.00 | 42.53M |
| 2026-09-30 | ¥26.00 | +13.04% | ¥24.00 | ¥27.00 | ¥23.00 | 36.81M |
| 2026-09-29 | ¥23.00 | -4.17% | ¥23.00 | ¥24.00 | ¥23.00 | 35.03M |
| 2026-09-28 | ¥24.00 | -4.00% | ¥24.00 | ¥25.00 | ¥23.00 | 29.05M |
| 2026-09-25 | ¥25.00 | +4.17% | ¥25.00 | ¥25.00 | ¥23.00 | 44.54M |
| 2026-09-24 | ¥24.00 | +4.35% | ¥24.00 | ¥25.00 | ¥23.00 | 40.17M |
| 2026-09-18 | ¥23.00 | 0.00% | ¥24.00 | ¥24.00 | ¥22.00 | 41.84M |
| 2026-09-17 | ¥23.00 | +4.55% | ¥24.00 | ¥24.00 | ¥23.00 | 6.60M |
| 2026-09-16 | ¥22.00 | -12.00% | ¥24.00 | ¥24.00 | ¥22.00 | 34.88M |
| 2026-09-15 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 39.70M |
| 2026-09-14 | ¥25.00 | -3.85% | ¥25.00 | ¥26.00 | ¥24.00 | 33.26M |
| 2026-09-11 | ¥26.00 | +4.00% | ¥24.00 | ¥26.00 | ¥24.00 | 45.50M |
| 2026-09-10 | ¥25.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 43.72M |
| 2026-09-09 | ¥25.00 | +4.17% | ¥25.00 | ¥25.00 | ¥24.00 | 47.76M |
| 2026-09-08 | ¥24.00 | -4.00% | ¥24.00 | ¥25.00 | ¥24.00 | 42.15M |
| 2026-09-07 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 44.34M |
| 2026-09-04 | ¥25.00 | +4.17% | ¥24.00 | ¥26.00 | ¥24.00 | 45.88M |
| 2026-09-03 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 38.77M |
| 2026-09-02 | ¥25.00 | -7.41% | ¥25.00 | ¥26.00 | ¥25.00 | 30.25M |
| 2026-09-01 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥25.00 | 34.21M |
| 2026-08-31 | ¥26.00 | -7.14% | ¥27.00 | ¥27.00 | ¥26.00 | 24.19M |
| 2026-08-28 | ¥28.00 | 0.00% | ¥29.00 | ¥30.00 | ¥28.00 | 34.46M |
| 2026-08-27 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 3.19M |
| 2026-08-26 | ¥27.00 | -10.00% | ¥28.00 | ¥29.00 | ¥26.00 | 24.17M |
| 2026-08-25 | ¥30.00 | +11.11% | ¥29.00 | ¥30.00 | ¥27.00 | 9.38M |
| 2026-08-24 | ¥27.00 | 0.00% | ¥27.00 | ¥30.00 | ¥24.00 | 34.20M |
| 2026-08-21 | ¥27.00 | +22.73% | ¥23.00 | ¥29.00 | ¥22.00 | 53.10M |
| 2026-08-20 | ¥22.00 | 0.00% | ¥23.00 | ¥23.00 | ¥22.00 | 33.54M |
| 2026-08-19 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥21.00 | 31.77M |
| 2026-08-18 | ¥23.00 | +4.55% | ¥22.00 | ¥23.00 | ¥22.00 | 29.85M |
| 2026-08-17 | ¥22.00 | 0.00% | ¥23.00 | ¥23.00 | ¥22.00 | 27.37M |
| 2026-08-14 | ¥22.00 | -8.33% | ¥23.00 | ¥24.00 | ¥22.00 | 22.17M |
| 2026-08-13 | ¥24.00 | +4.35% | ¥22.00 | ¥24.00 | ¥22.00 | 26.43M |
| 2026-08-12 | ¥23.00 | +4.55% | ¥23.00 | ¥24.00 | ¥22.00 | 29.31M |
| 2026-08-10 | ¥22.00 | -4.35% | ¥23.00 | ¥23.00 | ¥22.00 | 27.05M |
| 2026-08-07 | ¥23.00 | +4.55% | ¥23.00 | ¥24.00 | ¥22.00 | 32.77M |
| 2026-08-06 | ¥22.00 | -8.33% | ¥23.00 | ¥24.00 | ¥22.00 | 26.47M |
| 2026-08-05 | ¥24.00 | +4.35% | ¥23.00 | ¥24.00 | ¥22.00 | 29.06M |
| 2026-08-04 | ¥23.00 | +4.55% | ¥22.00 | ¥23.00 | ¥22.00 | 27.45M |
| 2026-08-03 | ¥22.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 23.98M |
| 2026-07-31 | ¥22.00 | +4.76% | ¥21.00 | ¥22.00 | ¥21.00 | 18.00M |
| 2026-07-30 | ¥21.00 | -4.55% | ¥21.00 | ¥22.00 | ¥21.00 | 16.42M |
| 2026-07-29 | ¥22.00 | +4.76% | ¥22.00 | ¥22.00 | ¥21.00 | 19.08M |
| 2026-07-28 | ¥21.00 | -4.55% | ¥23.00 | ¥23.00 | ¥21.00 | 18.39M |
| 2026-07-27 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥22.00 | 14.66M |
| 2026-07-24 | ¥23.00 | +4.55% | ¥22.00 | ¥23.00 | ¥22.00 | 18.06M |
| 2026-07-23 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥22.00 | 12.16M |
| 2026-07-22 | ¥23.00 | +4.55% | ¥23.00 | ¥23.00 | ¥22.00 | 16.52M |
| 2026-07-21 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 15.21M |
| 2026-07-17 | ¥22.00 | -8.33% | ¥23.00 | ¥24.00 | ¥22.00 | 12.54M |
| 2026-07-16 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 14.53M |
| 2026-07-15 | ¥24.00 | +4.35% | ¥23.00 | ¥24.00 | ¥22.00 | 14.96M |
| 2026-07-14 | ¥23.00 | +4.55% | ¥23.00 | ¥23.00 | ¥22.00 | 15.67M |
| 2026-07-13 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 13.89M |
| 2026-07-10 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 10.60M |
| 2026-07-09 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥21.00 | 11.59M |
| 2026-07-08 | ¥23.00 | -4.17% | ¥23.00 | ¥24.00 | ¥22.00 | 9.43M |
| 2026-07-07 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 10.97M |
| 2026-07-06 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 13.63M |
| 2026-07-03 | ¥24.00 | -4.00% | ¥24.00 | ¥25.00 | ¥23.00 | 9.50M |
| 2026-07-02 | ¥25.00 | +8.70% | ¥23.00 | ¥25.00 | ¥23.00 | 10.01M |
| 2026-07-01 | ¥23.00 | 0.00% | ¥22.00 | ¥24.00 | ¥21.00 | 7.90M |
| 2026-06-30 | ¥23.00 | +9.52% | ¥22.00 | ¥24.00 | ¥21.00 | 8.35M |
| 2026-06-29 | ¥21.00 | 0.00% | ¥22.00 | ¥23.00 | ¥20.00 | 8.46M |
| 2026-06-26 | ¥21.00 | -4.55% | ¥22.00 | ¥22.00 | ¥21.00 | 1.59M |
| 2026-06-25 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥22.00 | 976.80K |
| 2026-06-24 | ¥23.00 | +4.55% | ¥23.00 | ¥23.00 | ¥22.00 | 637.10K |
| 2026-06-23 | ¥22.00 | 0.00% | ¥23.00 | ¥24.00 | ¥22.00 | 1.41M |
| 2026-06-22 | ¥22.00 | 0.00% | ¥22.00 | ¥24.00 | ¥22.00 | 2.16M |
| 2026-06-19 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 796.50K |
| 2026-06-18 | ¥22.00 | -8.33% | ¥23.00 | ¥24.00 | ¥22.00 | 5.48M |
| 2026-06-17 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 834.70K |
| 2026-06-16 | ¥25.00 | 0.00% | ¥26.00 | ¥28.00 | ¥24.00 | 3.24M |
| 2026-06-15 | ¥25.00 | +8.70% | ¥24.00 | ¥28.00 | ¥24.00 | 9.01M |
| 2026-06-12 | ¥23.00 | 0.00% | ¥23.00 | ¥25.00 | ¥23.00 | 1.95M |
| 2026-06-11 | ¥23.00 | +4.55% | ¥22.00 | ¥24.00 | ¥21.00 | 3.40M |
| 2026-06-10 | ¥22.00 | -4.35% | ¥23.00 | ¥24.00 | ¥22.00 | 997.70K |
| 2026-06-09 | ¥23.00 | -4.17% | ¥24.00 | ¥26.00 | ¥22.00 | 5.34M |
| 2026-06-08 | ¥24.00 | -14.29% | ¥26.00 | ¥27.00 | ¥24.00 | 6.34M |
| 2026-06-05 | ¥28.00 | +33.33% | ¥35.00 | ¥40.00 | ¥26.00 | 68.52M |
| 2026-06-04 | ¥21.00 | -8.70% | ¥23.00 | ¥23.00 | ¥21.00 | 2.16M |
| 2026-06-03 | ¥23.00 | -4.17% | ¥23.00 | ¥24.00 | ¥21.00 | 7.66M |
| 2026-06-02 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 1.67M |
| 2026-06-01 | ¥24.00 | -7.69% | ¥25.00 | ¥26.00 | ¥23.00 | 7.08M |
| 2026-05-29 | ¥26.00 | 0.00% | ¥25.00 | ¥27.00 | ¥25.00 | 5.72M |
| 2026-05-28 | ¥26.00 | 0.00% | ¥25.00 | ¥27.00 | ¥25.00 | 8.00M |
| 2026-05-27 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥25.00 | 6.31M |
| 2026-05-26 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥25.00 | 7.80M |
| 2026-05-25 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥25.00 | 7.08M |