Wise Holdings Co Ltd (5955)

5955
🏛️ Japon →
89.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 73.00 74.00 72.00 74.00 0.2M
2021-12-29 71.00 73.00 71.00 73.00 0.3M
2021-12-28 71.00 71.00 69.00 70.00 0.9M
2021-12-27 72.00 73.00 71.00 71.00 0.3M
2021-12-24 71.00 73.00 71.00 73.00 0.3M
2021-12-23 72.00 73.00 71.00 72.00 0.9M
2021-12-22 73.00 74.00 72.00 72.00 0.5M
2021-12-21 73.00 75.00 72.00 73.00 0.7M
2021-12-20 74.00 75.00 72.00 72.00 0.6M
2021-12-17 74.00 75.00 74.00 74.00 0.3M
2021-12-16 75.00 75.00 74.00 74.00 0.3M
2021-12-15 74.00 75.00 74.00 75.00 0.3M
2021-12-14 74.00 75.00 74.00 75.00 0.3M
2021-12-13 75.00 76.00 74.00 74.00 0.3M
2021-12-10 75.00 76.00 74.00 75.00 0.3M
2021-12-09 75.00 76.00 74.00 75.00 0.3M
2021-12-08 75.00 76.00 74.00 75.00 0.5M
2021-12-07 74.00 76.00 74.00 76.00 0.4M
2021-12-06 74.00 75.00 74.00 75.00 0.2M
2021-12-03 73.00 74.00 73.00 73.00 0.3M
2021-12-02 75.00 75.00 73.00 74.00 0.7M
2021-12-01 75.00 75.00 74.00 74.00 0.3M
2021-11-30 75.00 76.00 74.00 74.00 0.5M
2021-11-29 75.00 76.00 74.00 74.00 0.6M
2021-11-26 78.00 78.00 75.00 75.00 1.7M
2021-11-25 78.00 78.00 77.00 77.00 0.2M
2021-11-24 78.00 78.00 77.00 77.00 0.2M
2021-11-22 78.00 78.00 77.00 77.00 0.3M
2021-11-19 77.00 78.00 77.00 78.00 0.4M
2021-11-18 78.00 79.00 77.00 77.00 0.4M
2021-11-17 78.00 79.00 77.00 78.00 0.5M
2021-11-16 78.00 78.00 77.00 78.00 0.4M
2021-11-15 78.00 79.00 77.00 78.00 0.5M
2021-11-12 78.00 78.00 77.00 78.00 0.3M
2021-11-11 77.00 78.00 77.00 78.00 0.3M
2021-11-10 77.00 78.00 77.00 77.00 0.2M
2021-11-09 78.00 79.00 77.00 77.00 0.3M
2021-11-08 79.00 79.00 77.00 79.00 0.5M
2021-11-05 78.00 79.00 78.00 78.00 0.5M
2021-11-04 78.00 79.00 78.00 78.00 0.4M
2021-11-02 79.00 79.00 78.00 78.00 0.8M
2021-11-01 79.00 80.00 78.00 80.00 0.8M
2021-10-29 78.00 79.00 78.00 79.00 0.4M
2021-10-28 78.00 79.00 77.00 78.00 0.3M
2021-10-27 79.00 79.00 78.00 79.00 0.3M
2021-10-26 77.00 79.00 77.00 79.00 0.4M
2021-10-25 77.00 78.00 77.00 77.00 0.2M
2021-10-22 77.00 78.00 77.00 77.00 0.3M
2021-10-21 78.00 78.00 77.00 77.00 0.3M
2021-10-20 78.00 78.00 77.00 77.00 0.3M
2021-10-19 78.00 78.00 77.00 78.00 0.6M
2021-10-18 77.00 78.00 77.00 78.00 0.3M
2021-10-15 77.00 77.00 76.00 77.00 0.4M
2021-10-14 77.00 77.00 76.00 77.00 0.5M
2021-10-13 77.00 77.00 76.00 77.00 0.3M
2021-10-12 77.00 77.00 76.00 77.00 0.4M
2021-10-11 78.00 78.00 77.00 77.00 0.3M
2021-10-08 77.00 78.00 76.00 78.00 0.5M
2021-10-07 77.00 77.00 76.00 77.00 0.4M
2021-10-06 78.00 79.00 76.00 76.00 1.0M
2021-10-05 78.00 79.00 77.00 78.00 0.9M
2021-10-04 78.00 78.00 77.00 78.00 0.7M
2021-10-01 77.00 78.00 76.00 76.00 0.6M
2021-09-30 77.00 78.00 77.00 78.00 0.3M
2021-09-29 77.00 78.00 77.00 78.00 0.4M
2021-09-28 78.00 78.00 77.00 78.00 0.1M
2021-09-27 78.00 78.00 77.00 78.00 0.3M
2021-09-24 77.00 78.00 77.00 78.00 0.2M
2021-09-22 77.00 78.00 77.00 77.00 0.6M
2021-09-21 77.00 78.00 77.00 77.00 0.6M
2021-09-17 78.00 78.00 77.00 77.00 1.3M
2021-09-16 78.00 79.00 78.00 79.00 0.2M
2021-09-15 79.00 79.00 78.00 79.00 0.2M
2021-09-14 79.00 80.00 79.00 79.00 0.3M
2021-09-13 78.00 79.00 78.00 78.00 0.4M
2021-09-10 79.00 80.00 79.00 79.00 0.4M
2021-09-09 79.00 80.00 78.00 78.00 0.4M
2021-09-08 80.00 80.00 79.00 80.00 0.6M
2021-09-07 78.00 80.00 78.00 80.00 0.6M
2021-09-06 79.00 80.00 78.00 78.00 0.6M
2021-09-03 79.00 80.00 78.00 79.00 0.5M
2021-09-02 78.00 79.00 78.00 78.00 0.3M
2021-09-01 79.00 79.00 78.00 78.00 0.5M
2021-08-31 79.00 80.00 78.00 79.00 1.1M
2021-08-30 77.00 79.00 77.00 79.00 0.5M
2021-08-27 78.00 78.00 77.00 77.00 0.2M
2021-08-26 78.00 78.00 77.00 78.00 0.3M
2021-08-25 77.00 78.00 77.00 78.00 0.3M
2021-08-24 78.00 78.00 77.00 78.00 0.5M
2021-08-23 77.00 77.00 76.00 76.00 0.3M
2021-08-20 77.00 78.00 76.00 77.00 0.8M
2021-08-19 77.00 78.00 77.00 77.00 0.3M
2021-08-18 77.00 77.00 76.00 77.00 1.1M
2021-08-17 78.00 78.00 77.00 78.00 0.2M
2021-08-16 77.00 78.00 77.00 78.00 0.2M
2021-08-13 77.00 78.00 77.00 78.00 0.3M
2021-08-12 79.00 79.00 77.00 77.00 0.6M
2021-08-11 78.00 79.00 78.00 78.00 0.7M
2021-08-10 77.00 78.00 77.00 77.00 0.2M
2021-08-06 77.00 78.00 77.00 77.00 0.8M
2021-08-05 78.00 78.00 77.00 77.00 0.1M
2021-08-04 78.00 78.00 77.00 78.00 0.3M
2021-08-03 79.00 79.00 77.00 78.00 0.5M
2021-08-02 82.00 83.00 78.00 78.00 2.9M
2021-07-30 78.00 78.00 77.00 77.00 0.3M
2021-07-29 78.00 78.00 77.00 77.00 0.3M
2021-07-28 77.00 78.00 77.00 78.00 0.7M
2021-07-27 77.00 78.00 77.00 77.00 0.2M
2021-07-26 78.00 78.00 77.00 77.00 0.2M
2021-07-21 78.00 78.00 77.00 78.00 0.5M
2021-07-20 77.00 78.00 77.00 77.00 0.5M
2021-07-19 77.00 78.00 77.00 77.00 0.2M
2021-07-16 78.00 78.00 77.00 77.00 0.3M
2021-07-15 77.00 78.00 77.00 77.00 0.2M
2021-07-14 78.00 78.00 77.00 77.00 0.5M
2021-07-13 79.00 79.00 78.00 78.00 0.2M
2021-07-12 78.00 79.00 77.00 79.00 0.5M
2021-07-09 77.00 78.00 76.00 78.00 1.0M
2021-07-08 78.00 78.00 77.00 77.00 0.2M
2021-07-07 77.00 78.00 77.00 78.00 0.3M
2021-07-06 77.00 78.00 77.00 78.00 0.4M
2021-07-05 78.00 79.00 77.00 77.00 0.6M
2021-07-02 78.00 79.00 77.00 79.00 0.4M
2021-07-01 78.00 78.00 77.00 78.00 0.2M
2021-06-30 79.00 79.00 77.00 78.00 0.5M
2021-06-29 78.00 79.00 78.00 78.00 0.3M
2021-06-28 79.00 79.00 78.00 78.00 0.2M
2021-06-25 79.00 79.00 77.00 78.00 0.3M
2021-06-24 77.00 78.00 77.00 78.00 0.3M
2021-06-23 78.00 79.00 77.00 77.00 0.4M
2021-06-22 78.00 79.00 77.00 78.00 0.6M
2021-06-21 77.00 78.00 76.00 76.00 0.6M
2021-06-18 78.00 79.00 77.00 78.00 0.3M
2021-06-17 78.00 79.00 77.00 78.00 0.4M
2021-06-16 78.00 79.00 77.00 78.00 0.6M
2021-06-15 78.00 78.00 77.00 77.00 0.2M
2021-06-14 78.00 79.00 77.00 77.00 0.4M
2021-06-11 78.00 79.00 77.00 79.00 0.5M
2021-06-10 77.00 78.00 77.00 77.00 0.4M
2021-06-09 77.00 79.00 76.00 77.00 0.7M
2021-06-08 77.00 78.00 76.00 77.00 1.2M
2021-06-07 78.00 78.00 77.00 77.00 0.3M
2021-06-04 78.00 78.00 77.00 78.00 0.3M
2021-06-03 78.00 78.00 76.00 77.00 1.1M
2021-06-02 78.00 79.00 78.00 78.00 0.2M
2021-06-01 78.00 78.00 77.00 78.00 0.5M
2021-05-31 78.00 79.00 77.00 77.00 0.4M
2021-05-28 79.00 79.00 78.00 78.00 0.2M
2021-05-27 78.00 79.00 78.00 78.00 0.2M
2021-05-26 79.00 80.00 78.00 78.00 0.7M
2021-05-25 79.00 79.00 78.00 79.00 0.3M
2021-05-24 79.00 79.00 77.00 78.00 0.4M
2021-05-21 78.00 79.00 78.00 78.00 0.2M
2021-05-20 78.00 79.00 78.00 79.00 0.3M
2021-05-19 78.00 80.00 78.00 78.00 0.5M
2021-05-18 77.00 80.00 77.00 79.00 0.8M
2021-05-17 77.00 78.00 75.00 77.00 1.2M
2021-05-14 78.00 79.00 78.00 78.00 0.4M
2021-05-13 78.00 79.00 77.00 78.00 0.4M
2021-05-12 80.00 82.00 75.00 79.00 1.6M
2021-05-11 80.00 81.00 80.00 80.00 0.4M
2021-05-10 81.00 82.00 80.00 81.00 0.7M
2021-05-07 81.00 81.00 80.00 80.00 0.2M
2021-05-06 80.00 81.00 79.00 80.00 0.8M
2021-04-30 81.00 81.00 79.00 79.00 0.8M
2021-04-28 82.00 82.00 80.00 80.00 0.5M
2021-04-27 79.00 82.00 79.00 82.00 1.5M
2021-04-26 79.00 79.00 77.00 79.00 0.8M
2021-04-23 79.00 80.00 79.00 79.00 0.9M
2021-04-22 81.00 82.00 79.00 79.00 1.2M
2021-04-21 84.00 88.00 80.00 80.00 7.2M
2021-04-20 77.00 78.00 77.00 77.00 0.1M
2021-04-19 78.00 79.00 77.00 78.00 0.4M
2021-04-16 76.00 78.00 76.00 77.00 0.4M
2021-04-15 78.00 78.00 76.00 77.00 0.8M
2021-04-14 77.00 78.00 77.00 78.00 0.3M
2021-04-13 79.00 79.00 77.00 77.00 0.5M
2021-04-12 78.00 79.00 77.00 78.00 0.8M
2021-04-09 79.00 79.00 78.00 79.00 0.4M
2021-04-08 79.00 79.00 78.00 79.00 0.5M
2021-04-07 78.00 79.00 78.00 78.00 0.8M
2021-04-06 80.00 81.00 78.00 78.00 0.6M
2021-04-05 79.00 80.00 79.00 80.00 0.4M
2021-04-02 78.00 79.00 77.00 78.00 0.8M
2021-04-01 79.00 79.00 78.00 78.00 0.3M
2021-03-31 78.00 79.00 77.00 79.00 0.4M
2021-03-30 78.00 79.00 78.00 79.00 0.4M
2021-03-29 81.00 81.00 77.00 77.00 1.0M
2021-03-26 80.00 81.00 80.00 80.00 0.2M
2021-03-25 79.00 80.00 78.00 80.00 0.2M
2021-03-24 81.00 82.00 76.00 78.00 1.3M
2021-03-23 81.00 82.00 80.00 80.00 0.2M
2021-03-22 81.00 83.00 80.00 81.00 1.0M
2021-03-19 81.00 83.00 81.00 82.00 0.9M
2021-03-18 81.00 82.00 80.00 81.00 0.7M
2021-03-17 83.00 83.00 81.00 81.00 0.7M
2021-03-16 83.00 84.00 82.00 82.00 0.4M
2021-03-15 81.00 83.00 81.00 82.00 0.5M
2021-03-12 82.00 82.00 80.00 80.00 0.5M
2021-03-11 80.00 83.00 79.00 81.00 1.1M
2021-03-10 79.00 80.00 79.00 79.00 0.5M
2021-03-09 78.00 79.00 76.00 78.00 0.5M
2021-03-08 79.00 79.00 77.00 77.00 0.4M
2021-03-05 79.00 79.00 73.00 78.00 1.8M
2021-03-04 82.00 82.00 78.00 78.00 1.3M
2021-03-03 82.00 84.00 81.00 81.00 0.7M
2021-03-02 82.00 83.00 81.00 82.00 0.4M
2021-03-01 82.00 82.00 81.00 82.00 0.4M
2021-02-26 81.00 83.00 80.00 80.00 1.0M
2021-02-25 83.00 84.00 82.00 83.00 0.5M
2021-02-24 82.00 83.00 81.00 82.00 0.6M
2021-02-22 82.00 84.00 81.00 83.00 0.8M
2021-02-19 86.00 87.00 80.00 81.00 2.5M
2021-02-18 87.00 90.00 85.00 87.00 2.4M
2021-02-17 83.00 88.00 83.00 86.00 1.6M
2021-02-16 82.00 86.00 82.00 84.00 1.7M
2021-02-15 82.00 83.00 80.00 82.00 1.1M
2021-02-12 82.00 82.00 79.00 81.00 1.2M
2021-02-10 82.00 84.00 80.00 82.00 2.4M
2021-02-09 79.00 82.00 78.00 80.00 1.6M
2021-02-08 77.00 79.00 77.00 78.00 0.7M
2021-02-05 76.00 78.00 76.00 78.00 0.6M
2021-02-04 75.00 78.00 75.00 76.00 1.1M
2021-02-03 74.00 76.00 74.00 76.00 0.6M
2021-02-02 76.00 76.00 74.00 75.00 1.1M
2021-02-01 77.00 77.00 75.00 75.00 0.8M
2021-01-29 76.00 78.00 75.00 77.00 1.3M
2021-01-28 74.00 76.00 74.00 75.00 0.4M
2021-01-27 75.00 76.00 75.00 75.00 0.4M
2021-01-26 77.00 77.00 75.00 75.00 0.5M
2021-01-25 76.00 79.00 75.00 77.00 1.1M
2021-01-22 76.00 76.00 74.00 75.00 0.3M
2021-01-21 74.00 76.00 74.00 75.00 0.6M
2021-01-20 75.00 75.00 74.00 74.00 0.3M
2021-01-19 76.00 76.00 74.00 75.00 0.4M
2021-01-18 75.00 76.00 74.00 75.00 0.6M
2021-01-15 77.00 78.00 75.00 76.00 0.9M
2021-01-14 75.00 78.00 75.00 75.00 1.4M
2021-01-13 75.00 77.00 74.00 75.00 1.1M
2021-01-12 73.00 75.00 73.00 73.00 0.4M
2021-01-08 75.00 76.00 72.00 74.00 1.2M
2021-01-07 73.00 82.00 73.00 76.00 4.6M
2021-01-06 72.00 73.00 72.00 72.00 0.4M
2021-01-05 71.00 73.00 70.00 73.00 1.1M
2021-01-04 73.00 73.00 70.00 71.00 1.4M