WISE HOLDINGS CO. LTD. 5955
TSE · Japan · Producer Manufacturing
¥82.000.00 (0.00%)
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 | ¥81.00 | -1.22% | ¥83.00 | ¥83.00 | ¥81.00 | 686.20K |
| 2026-10-01 | ¥82.00 | 0.00% | ¥82.00 | ¥82.00 | ¥81.00 | 798.00K |
| 2026-09-30 | ¥82.00 | +1.23% | ¥81.00 | ¥83.00 | ¥81.00 | 562.20K |
| 2026-09-29 | ¥81.00 | -1.22% | ¥82.00 | ¥82.00 | ¥80.00 | 590.90K |
| 2026-09-28 | ¥82.00 | -1.20% | ¥83.00 | ¥84.00 | ¥82.00 | 351.10K |
| 2026-09-25 | ¥83.00 | -1.19% | ¥84.00 | ¥84.00 | ¥83.00 | 419.10K |
| 2026-09-24 | ¥84.00 | +2.44% | ¥83.00 | ¥84.00 | ¥82.00 | 567.80K |
| 2026-09-18 | ¥82.00 | 0.00% | ¥83.00 | ¥83.00 | ¥82.00 | 474.30K |
| 2026-09-17 | ¥82.00 | +1.23% | ¥82.00 | ¥83.00 | ¥81.00 | 837.40K |
| 2026-09-16 | ¥81.00 | 0.00% | ¥82.00 | ¥82.00 | ¥81.00 | 567.00K |
| 2026-09-15 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 861.50K |
| 2026-09-14 | ¥81.00 | -2.41% | ¥82.00 | ¥82.00 | ¥81.00 | 584.80K |
| 2026-09-11 | ¥83.00 | +1.22% | ¥81.00 | ¥83.00 | ¥81.00 | 753.40K |
| 2026-09-10 | ¥82.00 | 0.00% | ¥82.00 | ¥83.00 | ¥81.00 | 836.10K |
| 2026-09-09 | ¥82.00 | +1.23% | ¥81.00 | ¥83.00 | ¥81.00 | 913.10K |
| 2026-09-08 | ¥81.00 | -3.57% | ¥83.00 | ¥84.00 | ¥81.00 | 1.30M |
| 2026-09-07 | ¥84.00 | 0.00% | ¥84.00 | ¥85.00 | ¥83.00 | 1.27M |
| 2026-09-04 | ¥84.00 | +2.44% | ¥82.00 | ¥84.00 | ¥82.00 | 606.20K |
| 2026-09-03 | ¥82.00 | 0.00% | ¥82.00 | ¥84.00 | ¥82.00 | 665.90K |
| 2026-09-02 | ¥82.00 | -2.38% | ¥83.00 | ¥84.00 | ¥82.00 | 1.04M |
| 2026-09-01 | ¥84.00 | -1.18% | ¥84.00 | ¥85.00 | ¥83.00 | 792.80K |
| 2026-08-31 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥84.00 | 522.00K |
| 2026-08-28 | ¥85.00 | 0.00% | ¥86.00 | ¥86.00 | ¥84.00 | 632.30K |
| 2026-08-27 | ¥85.00 | 0.00% | ¥85.00 | ¥86.00 | ¥85.00 | 390.30K |
| 2026-08-26 | ¥85.00 | +1.19% | ¥85.00 | ¥86.00 | ¥84.00 | 576.00K |
| 2026-08-25 | ¥84.00 | -1.18% | ¥84.00 | ¥85.00 | ¥84.00 | 520.10K |
| 2026-08-24 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥84.00 | 685.40K |
| 2026-08-21 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥84.00 | 696.90K |
| 2026-08-20 | ¥85.00 | +2.41% | ¥83.00 | ¥85.00 | ¥83.00 | 665.00K |
| 2026-08-19 | ¥83.00 | -4.60% | ¥85.00 | ¥86.00 | ¥82.00 | 1.50M |
| 2026-08-18 | ¥87.00 | +1.16% | ¥87.00 | ¥88.00 | ¥85.00 | 1.09M |
| 2026-08-17 | ¥86.00 | +1.18% | ¥86.00 | ¥87.00 | ¥85.00 | 1.68M |
| 2026-08-14 | ¥85.00 | 0.00% | ¥86.00 | ¥86.00 | ¥84.00 | 937.80K |
| 2026-08-13 | ¥85.00 | +1.19% | ¥84.00 | ¥86.00 | ¥83.00 | 1.10M |
| 2026-08-12 | ¥84.00 | +1.20% | ¥84.00 | ¥84.00 | ¥82.00 | 798.70K |
| 2026-08-10 | ¥83.00 | 0.00% | ¥84.00 | ¥86.00 | ¥82.00 | 1.11M |
| 2026-08-07 | ¥83.00 | 0.00% | ¥84.00 | ¥84.00 | ¥82.00 | 631.50K |
| 2026-08-06 | ¥83.00 | 0.00% | ¥84.00 | ¥84.00 | ¥82.00 | 625.10K |
| 2026-08-05 | ¥83.00 | +1.22% | ¥84.00 | ¥85.00 | ¥83.00 | 914.20K |
| 2026-08-04 | ¥82.00 | +1.23% | ¥82.00 | ¥83.00 | ¥81.00 | 1.05M |
| 2026-08-03 | ¥81.00 | -1.22% | ¥81.00 | ¥82.00 | ¥78.00 | 1.43M |
| 2026-07-31 | ¥82.00 | +2.50% | ¥81.00 | ¥83.00 | ¥80.00 | 1.35M |
| 2026-07-30 | ¥80.00 | 0.00% | ¥80.00 | ¥82.00 | ¥79.00 | 1.09M |
| 2026-07-29 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥78.00 | 1.33M |
| 2026-07-28 | ¥81.00 | 0.00% | ¥83.00 | ¥83.00 | ¥79.00 | 1.10M |
| 2026-07-27 | ¥81.00 | 0.00% | ¥82.00 | ¥82.00 | ¥81.00 | 723.50K |
| 2026-07-24 | ¥81.00 | -2.41% | ¥83.00 | ¥83.00 | ¥80.00 | 800.80K |
| 2026-07-23 | ¥83.00 | 0.00% | ¥82.00 | ¥84.00 | ¥82.00 | 732.30K |
| 2026-07-22 | ¥83.00 | -1.19% | ¥84.00 | ¥85.00 | ¥83.00 | 861.80K |
| 2026-07-21 | ¥84.00 | +3.70% | ¥82.00 | ¥84.00 | ¥81.00 | 1.37M |
| 2026-07-17 | ¥81.00 | -2.41% | ¥83.00 | ¥83.00 | ¥79.00 | 2.01M |
| 2026-07-16 | ¥83.00 | -1.19% | ¥85.00 | ¥85.00 | ¥83.00 | 1.00M |
| 2026-07-15 | ¥84.00 | +1.20% | ¥84.00 | ¥87.00 | ¥83.00 | 1.27M |
| 2026-07-14 | ¥83.00 | -1.19% | ¥82.00 | ¥85.00 | ¥82.00 | 770.80K |
| 2026-07-13 | ¥84.00 | 0.00% | ¥83.00 | ¥87.00 | ¥82.00 | 1.63M |
| 2026-07-10 | ¥84.00 | +3.70% | ¥81.00 | ¥85.00 | ¥81.00 | 1.69M |
| 2026-07-09 | ¥81.00 | +1.25% | ¥79.00 | ¥82.00 | ¥79.00 | 993.10K |
| 2026-07-08 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 803.50K |
| 2026-07-07 | ¥79.00 | -2.47% | ¥81.00 | ¥82.00 | ¥79.00 | 1.08M |
| 2026-07-06 | ¥81.00 | +1.25% | ¥80.00 | ¥83.00 | ¥80.00 | 1.21M |
| 2026-07-03 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 939.70K |
| 2026-07-02 | ¥79.00 | -1.25% | ¥79.00 | ¥80.00 | ¥78.00 | 714.00K |
| 2026-07-01 | ¥80.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 683.40K |
| 2026-06-30 | ¥80.00 | +1.27% | ¥80.00 | ¥80.00 | ¥77.00 | 839.80K |
| 2026-06-29 | ¥79.00 | +2.60% | ¥79.00 | ¥80.00 | ¥77.00 | 791.80K |
| 2026-06-26 | ¥77.00 | -1.28% | ¥78.00 | ¥79.00 | ¥76.00 | 758.80K |
| 2026-06-25 | ¥78.00 | 0.00% | ¥80.00 | ¥80.00 | ¥78.00 | 756.90K |
| 2026-06-24 | ¥78.00 | 0.00% | ¥78.00 | ¥80.00 | ¥77.00 | 990.30K |
| 2026-06-23 | ¥78.00 | -4.88% | ¥82.00 | ¥82.00 | ¥78.00 | 1.40M |
| 2026-06-22 | ¥82.00 | +1.23% | ¥81.00 | ¥84.00 | ¥81.00 | 964.40K |
| 2026-06-19 | ¥81.00 | -1.22% | ¥82.00 | ¥83.00 | ¥79.00 | 1.02M |
| 2026-06-18 | ¥82.00 | -1.20% | ¥81.00 | ¥83.00 | ¥81.00 | 1.01M |
| 2026-06-17 | ¥83.00 | +3.75% | ¥80.00 | ¥83.00 | ¥79.00 | 1.03M |
| 2026-06-16 | ¥80.00 | -1.23% | ¥81.00 | ¥81.00 | ¥79.00 | 979.80K |
| 2026-06-15 | ¥81.00 | +3.85% | ¥80.00 | ¥82.00 | ¥79.00 | 957.50K |
| 2026-06-12 | ¥78.00 | 0.00% | ¥79.00 | ¥80.00 | ¥77.00 | 2.38M |
| 2026-06-11 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥75.00 | 2.38M |
| 2026-06-10 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥75.00 | 2.73M |
| 2026-06-09 | ¥79.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 730.60K |
| 2026-06-08 | ¥79.00 | -4.82% | ¥81.00 | ¥82.00 | ¥78.00 | 1.46M |
| 2026-06-05 | ¥83.00 | +1.22% | ¥82.00 | ¥84.00 | ¥81.00 | 1.00M |
| 2026-06-04 | ¥82.00 | -2.38% | ¥82.00 | ¥82.00 | ¥80.00 | 1.44M |
| 2026-06-03 | ¥84.00 | +2.44% | ¥82.00 | ¥84.00 | ¥81.00 | 1.06M |
| 2026-06-02 | ¥82.00 | -2.38% | ¥84.00 | ¥84.00 | ¥79.00 | 2.22M |
| 2026-06-01 | ¥84.00 | -2.33% | ¥86.00 | ¥86.00 | ¥82.00 | 1.44M |
| 2026-05-29 | ¥86.00 | 0.00% | ¥88.00 | ¥88.00 | ¥85.00 | 1.28M |
| 2026-05-28 | ¥86.00 | -3.37% | ¥88.00 | ¥88.00 | ¥85.00 | 1.36M |
| 2026-05-27 | ¥89.00 | -1.11% | ¥91.00 | ¥92.00 | ¥87.00 | 1.35M |
| 2026-05-26 | ¥90.00 | 0.00% | ¥91.00 | ¥93.00 | ¥89.00 | 977.10K |
| 2026-05-25 | ¥90.00 | -2.17% | ¥93.00 | ¥94.00 | ¥89.00 | 1.11M |