Wealth Management, Inc. (3772.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,132.00 | 1,146.00 | 1,086.00 | 1,101.00 | 1,101.00 | 75,900 |
| 15 Apr 2024 | 1,141.00 | 1,161.00 | 1,120.00 | 1,121.00 | 1,121.00 | 65,100 |
| 12 Apr 2024 | 1,105.00 | 1,137.00 | 1,100.00 | 1,136.00 | 1,136.00 | 78,200 |
| 11 Apr 2024 | 1,100.00 | 1,113.00 | 1,088.00 | 1,105.00 | 1,105.00 | 69,900 |
| 10 Apr 2024 | 1,100.00 | 1,137.00 | 1,100.00 | 1,115.00 | 1,115.00 | 285,100 |
| 09 Apr 2024 | 1,060.00 | 1,092.00 | 1,044.00 | 1,089.00 | 1,089.00 | 64,700 |
| 08 Apr 2024 | 1,028.00 | 1,064.00 | 1,028.00 | 1,064.00 | 1,064.00 | 86,200 |
| 05 Apr 2024 | 1,010.00 | 1,039.00 | 1,009.00 | 1,017.00 | 1,017.00 | 47,400 |
| 04 Apr 2024 | 1,016.00 | 1,035.00 | 984.00 | 1,015.00 | 1,015.00 | 94,600 |
| 03 Apr 2024 | 976.00 | 1,020.00 | 972.00 | 1,010.00 | 1,010.00 | 47,500 |
| 02 Apr 2024 | 1,001.00 | 1,001.00 | 970.00 | 978.00 | 978.00 | 80,200 |
| 01 Apr 2024 | 1,034.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | 47,600 |
| 29 Mar 2024 | 1,032.00 | 1,049.00 | 1,015.00 | 1,028.00 | 1,028.00 | 54,900 |
| 28 Mar 2024 | 1,005.00 | 1,037.00 | 1,005.00 | 1,033.00 | 1,033.00 | 54,100 |
| 27 Mar 2024 | 1,059.00 | 1,077.00 | 1,024.00 | 1,025.00 | 1,025.00 | 160,600 |
| 26 Mar 2024 | 1,027.00 | 1,039.00 | 1,006.00 | 1,033.00 | 1,033.00 | 75,900 |
| 25 Mar 2024 | 1,013.00 | 1,059.00 | 1,013.00 | 1,028.00 | 1,028.00 | 203,800 |
| 22 Mar 2024 | 975.00 | 1,040.00 | 955.00 | 1,017.00 | 1,017.00 | 121,900 |
| 21 Mar 2024 | 953.00 | 1,005.00 | 936.00 | 975.00 | 975.00 | 107,500 |
| 19 Mar 2024 | 915.00 | 955.00 | 894.00 | 938.00 | 938.00 | 76,800 |
| 18 Mar 2024 | 916.00 | 934.00 | 913.00 | 917.00 | 917.00 | 105,100 |
| 15 Mar 2024 | 931.00 | 938.00 | 914.00 | 915.00 | 915.00 | 45,100 |
| 14 Mar 2024 | 927.00 | 939.00 | 914.00 | 936.00 | 936.00 | 41,800 |
| 13 Mar 2024 | 924.00 | 936.00 | 907.00 | 933.00 | 933.00 | 77,900 |
| 12 Mar 2024 | 887.00 | 915.00 | 881.00 | 915.00 | 915.00 | 115,600 |
| 11 Mar 2024 | 902.00 | 918.00 | 879.00 | 888.00 | 888.00 | 86,100 |
| 08 Mar 2024 | 896.00 | 919.00 | 882.00 | 901.00 | 901.00 | 59,700 |
| 07 Mar 2024 | 888.00 | 898.00 | 881.00 | 890.00 | 890.00 | 47,000 |
| 06 Mar 2024 | 880.00 | 905.00 | 880.00 | 887.00 | 887.00 | 44,300 |
| 05 Mar 2024 | 902.00 | 902.00 | 858.00 | 878.00 | 878.00 | 97,200 |
| 04 Mar 2024 | 881.00 | 910.00 | 870.00 | 902.00 | 902.00 | 70,400 |
| 01 Mar 2024 | 911.00 | 911.00 | 872.00 | 884.00 | 884.00 | 67,100 |
| 29 Feb 2024 | 905.00 | 905.00 | 881.00 | 900.00 | 900.00 | 66,000 |
| 28 Feb 2024 | 860.00 | 915.00 | 855.00 | 905.00 | 905.00 | 114,100 |
| 27 Feb 2024 | 854.00 | 863.00 | 842.00 | 856.00 | 856.00 | 62,100 |
| 26 Feb 2024 | 840.00 | 855.00 | 838.00 | 840.00 | 840.00 | 93,700 |
| 22 Feb 2024 | 837.00 | 846.00 | 834.00 | 838.00 | 838.00 | 39,000 |
| 21 Feb 2024 | 850.00 | 850.00 | 830.00 | 831.00 | 831.00 | 37,900 |
| 20 Feb 2024 | 852.00 | 853.00 | 817.00 | 844.00 | 844.00 | 98,000 |
| 19 Feb 2024 | 833.00 | 859.00 | 831.00 | 852.00 | 852.00 | 120,100 |
| 16 Feb 2024 | 824.00 | 838.00 | 815.00 | 833.00 | 833.00 | 114,200 |
| 15 Feb 2024 | 846.00 | 868.00 | 809.00 | 809.00 | 809.00 | 172,900 |
| 14 Feb 2024 | 919.00 | 919.00 | 830.00 | 837.00 | 837.00 | 257,200 |
| 13 Feb 2024 | 899.00 | 945.00 | 899.00 | 919.00 | 919.00 | 123,200 |
| 09 Feb 2024 | 899.00 | 909.00 | 891.00 | 900.00 | 900.00 | 70,200 |
| 08 Feb 2024 | 925.00 | 926.00 | 896.00 | 903.00 | 903.00 | 140,100 |
| 07 Feb 2024 | 929.00 | 929.00 | 912.00 | 920.00 | 920.00 | 77,900 |
| 06 Feb 2024 | 941.00 | 941.00 | 929.00 | 931.00 | 931.00 | 71,800 |
| 05 Feb 2024 | 941.00 | 954.00 | 937.00 | 949.00 | 949.00 | 39,200 |
| 02 Feb 2024 | 944.00 | 952.00 | 938.00 | 938.00 | 938.00 | 33,000 |
| 01 Feb 2024 | 950.00 | 950.00 | 932.00 | 938.00 | 938.00 | 29,600 |
| 31 Jan 2024 | 950.00 | 956.00 | 940.00 | 950.00 | 950.00 | 40,700 |
| 30 Jan 2024 | 952.00 | 956.00 | 947.00 | 950.00 | 950.00 | 51,600 |
| 29 Jan 2024 | 954.00 | 969.00 | 949.00 | 950.00 | 950.00 | 63,800 |
| 26 Jan 2024 | 940.00 | 956.00 | 936.00 | 947.00 | 947.00 | 55,600 |
| 25 Jan 2024 | 941.00 | 950.00 | 938.00 | 940.00 | 940.00 | 53,300 |
| 24 Jan 2024 | 943.00 | 955.00 | 932.00 | 936.00 | 936.00 | 31,300 |
| 23 Jan 2024 | 959.00 | 963.00 | 939.00 | 942.00 | 942.00 | 63,700 |
| 22 Jan 2024 | 935.00 | 957.00 | 935.00 | 945.00 | 945.00 | 58,300 |
| 19 Jan 2024 | 922.00 | 941.00 | 922.00 | 927.00 | 927.00 | 92,300 |
| 18 Jan 2024 | 910.00 | 924.00 | 908.00 | 910.00 | 910.00 | 52,300 |
| 17 Jan 2024 | 940.00 | 941.00 | 916.00 | 916.00 | 916.00 | 84,700 |
| 16 Jan 2024 | 955.00 | 969.00 | 938.00 | 938.00 | 938.00 | 78,400 |
| 15 Jan 2024 | 965.00 | 970.00 | 962.00 | 962.00 | 962.00 | 7,500 |
| 12 Jan 2024 | 976.00 | 976.00 | 960.00 | 963.00 | 963.00 | 66,000 |
| 11 Jan 2024 | 982.00 | 988.00 | 973.00 | 974.00 | 974.00 | 44,700 |
| 10 Jan 2024 | 997.00 | 998.00 | 978.00 | 981.00 | 981.00 | 87,300 |
| 09 Jan 2024 | 975.00 | 1,003.00 | 972.00 | 993.00 | 993.00 | 94,100 |
| 05 Jan 2024 | 980.00 | 981.00 | 965.00 | 970.00 | 970.00 | 72,500 |
| 04 Jan 2024 | 941.00 | 997.00 | 940.00 | 988.00 | 988.00 | 107,300 |
| 29 Dec 2023 | 985.00 | 985.00 | 942.00 | 949.00 | 949.00 | 131,600 |
| 28 Dec 2023 | 975.00 | 997.00 | 948.00 | 978.00 | 978.00 | 130,700 |
| 27 Dec 2023 | 975.00 | 1,012.00 | 968.00 | 1,003.00 | 1,003.00 | 202,300 |
| 26 Dec 2023 | 991.00 | 995.00 | 972.00 | 985.00 | 985.00 | 242,300 |
| 25 Dec 2023 | 1,018.00 | 1,018.00 | 994.00 | 995.00 | 995.00 | 147,600 |
| 22 Dec 2023 | 988.00 | 1,018.00 | 974.00 | 1,015.00 | 1,015.00 | 157,400 |
| 21 Dec 2023 | 971.00 | 981.00 | 966.00 | 978.00 | 978.00 | 88,900 |
| 20 Dec 2023 | 1,010.00 | 1,017.00 | 985.00 | 985.00 | 985.00 | 100,600 |
| 19 Dec 2023 | 1,000.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | 101,300 |
| 18 Dec 2023 | 1,027.00 | 1,027.00 | 991.00 | 1,011.00 | 1,011.00 | 159,700 |
| 15 Dec 2023 | 1,035.00 | 1,062.00 | 1,031.00 | 1,057.00 | 1,057.00 | 61,800 |
| 14 Dec 2023 | 1,048.00 | 1,059.00 | 1,019.00 | 1,025.00 | 1,025.00 | 132,100 |
| 13 Dec 2023 | 1,039.00 | 1,050.00 | 1,027.00 | 1,034.00 | 1,034.00 | 93,100 |
| 12 Dec 2023 | 1,066.00 | 1,076.00 | 1,041.00 | 1,042.00 | 1,042.00 | 66,900 |
| 11 Dec 2023 | 1,062.00 | 1,130.00 | 1,060.00 | 1,063.00 | 1,063.00 | 104,700 |
| 08 Dec 2023 | 1,103.00 | 1,103.00 | 1,060.00 | 1,062.00 | 1,062.00 | 118,100 |
| 07 Dec 2023 | 1,135.00 | 1,138.00 | 1,111.00 | 1,111.00 | 1,111.00 | 112,400 |
| 06 Dec 2023 | 1,134.00 | 1,151.00 | 1,132.00 | 1,145.00 | 1,145.00 | 47,200 |
| 05 Dec 2023 | 1,119.00 | 1,155.00 | 1,118.00 | 1,135.00 | 1,135.00 | 77,100 |
| 04 Dec 2023 | 1,120.00 | 1,137.00 | 1,099.00 | 1,127.00 | 1,127.00 | 114,000 |
| 01 Dec 2023 | 1,131.00 | 1,137.00 | 1,114.00 | 1,120.00 | 1,120.00 | 117,900 |
| 30 Nov 2023 | 1,155.00 | 1,156.00 | 1,128.00 | 1,135.00 | 1,135.00 | 91,500 |
| 29 Nov 2023 | 1,140.00 | 1,163.00 | 1,136.00 | 1,147.00 | 1,147.00 | 116,200 |
| 28 Nov 2023 | 1,213.00 | 1,225.00 | 1,146.00 | 1,153.00 | 1,153.00 | 318,300 |
| 27 Nov 2023 | 1,275.00 | 1,288.00 | 1,270.00 | 1,284.00 | 1,284.00 | 47,200 |
| 24 Nov 2023 | 1,275.00 | 1,275.00 | 1,253.00 | 1,262.00 | 1,262.00 | 40,000 |
| 22 Nov 2023 | 1,252.00 | 1,271.00 | 1,232.00 | 1,260.00 | 1,260.00 | 68,400 |
| 21 Nov 2023 | 1,237.00 | 1,274.00 | 1,220.00 | 1,253.00 | 1,253.00 | 77,800 |
| 20 Nov 2023 | 1,169.00 | 1,222.00 | 1,169.00 | 1,212.00 | 1,212.00 | 87,700 |
| 17 Nov 2023 | 1,154.00 | 1,160.00 | 1,136.00 | 1,156.00 | 1,156.00 | 74,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.