Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 1,198.00
+17.00 (1.44%)
Jan 23, 2026, 3:30 PM JST
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,170.00 | 1,198.00 | 1,170.00 | 1,198.00 | 1,198.00 | 1.44% | 5,200 |
| Jan 22, 2026 | 1,179.00 | 1,184.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.08% | 3,600 |
| Jan 21, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.51% | 500 |
| Jan 20, 2026 | 1,196.00 | 1,200.00 | 1,174.00 | 1,188.00 | 1,188.00 | -0.67% | 7,700 |
| Jan 19, 2026 | 1,198.00 | 1,198.00 | 1,174.00 | 1,196.00 | 1,196.00 | 0.17% | 6,500 |
| Jan 16, 2026 | 1,171.00 | 1,194.00 | 1,170.00 | 1,194.00 | 1,194.00 | 1.02% | 2,200 |
| Jan 15, 2026 | 1,190.00 | 1,193.00 | 1,135.00 | 1,182.00 | 1,182.00 | -1.83% | 12,900 |
| Jan 14, 2026 | 1,194.00 | 1,225.00 | 1,168.00 | 1,204.00 | 1,204.00 | 0.84% | 4,500 |
| Jan 13, 2026 | 1,191.00 | 1,197.00 | 1,176.00 | 1,194.00 | 1,194.00 | 0.17% | 6,700 |
| Jan 9, 2026 | 1,190.00 | 1,219.00 | 1,189.00 | 1,192.00 | 1,192.00 | - | 4,200 |
| Jan 8, 2026 | 1,190.00 | 1,198.00 | 1,163.00 | 1,192.00 | 1,192.00 | 0.59% | 5,500 |
| Jan 7, 2026 | 1,184.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.25% | 5,400 |
| Jan 6, 2026 | 1,183.00 | 1,191.00 | 1,168.00 | 1,188.00 | 1,188.00 | - | 2,500 |
| Jan 5, 2026 | 1,187.00 | 1,188.00 | 1,156.00 | 1,188.00 | 1,188.00 | - | 2,200 |
| Dec 30, 2025 | 1,192.00 | 1,192.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.34% | 2,800 |
| Dec 29, 2025 | 1,155.00 | 1,239.00 | 1,155.00 | 1,184.00 | 1,184.00 | 0.25% | 6,900 |
| Dec 26, 2025 | 1,179.00 | 1,185.00 | 1,169.00 | 1,181.00 | 1,181.00 | 0.08% | 7,300 |
| Dec 25, 2025 | 1,166.00 | 1,188.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.68% | 6,100 |
| Dec 24, 2025 | 1,155.00 | 1,178.00 | 1,155.00 | 1,172.00 | 1,172.00 | 0.77% | 4,500 |
| Dec 23, 2025 | 1,135.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,163.00 | 0.61% | 8,700 |
| Dec 22, 2025 | 1,160.00 | 1,168.00 | 1,149.00 | 1,156.00 | 1,156.00 | -0.77% | 5,100 |
| Dec 19, 2025 | 1,161.00 | 1,165.00 | 1,138.00 | 1,165.00 | 1,165.00 | 0.60% | 3,700 |
| Dec 18, 2025 | 1,152.00 | 1,163.00 | 1,136.00 | 1,158.00 | 1,158.00 | -0.17% | 31,900 |
| Dec 17, 2025 | 1,157.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.60% | 700 |
| Dec 16, 2025 | 1,155.00 | 1,167.00 | 1,147.00 | 1,167.00 | 1,167.00 | -0.34% | 3,600 |
| Dec 15, 2025 | 1,160.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.83% | 6,100 |
| Dec 12, 2025 | 1,151.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.12% | 3,900 |
| Dec 11, 2025 | 1,167.00 | 1,167.00 | 1,152.00 | 1,163.00 | 1,163.00 | 0.09% | 1,900 |
| Dec 10, 2025 | 1,167.00 | 1,167.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.94% | 1,500 |
| Dec 9, 2025 | 1,173.00 | 1,174.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.43% | 6,500 |
| Dec 8, 2025 | 1,170.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.34% | 2,500 |
| Dec 5, 2025 | 1,168.00 | 1,171.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.26% | 5,500 |
| Dec 4, 2025 | 1,168.00 | 1,168.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.26% | 2,700 |
| Dec 3, 2025 | 1,156.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.69% | 2,600 |
| Dec 2, 2025 | 1,161.00 | 1,166.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.86% | 2,500 |
| Dec 1, 2025 | 1,163.00 | 1,166.00 | 1,151.00 | 1,166.00 | 1,166.00 | 0.43% | 2,600 |
| Nov 28, 2025 | 1,163.00 | 1,176.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.19% | 2,700 |
| Nov 27, 2025 | 1,155.00 | 1,175.00 | 1,154.00 | 1,175.00 | 1,175.00 | 0.43% | 1,800 |
| Nov 26, 2025 | 1,139.00 | 1,170.00 | 1,139.00 | 1,170.00 | 1,170.00 | 1.83% | 3,500 |
| Nov 25, 2025 | 1,169.00 | 1,169.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.13% | 1,700 |
| Nov 21, 2025 | 1,166.00 | 1,174.00 | 1,137.00 | 1,174.00 | 1,174.00 | 2.62% | 4,900 |
| Nov 20, 2025 | 1,150.00 | 1,161.00 | 1,142.00 | 1,144.00 | 1,144.00 | -1.38% | 1,800 |
| Nov 19, 2025 | 1,152.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,160.00 | 1.31% | 3,600 |
| Nov 18, 2025 | 1,151.00 | 1,164.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.87% | 4,200 |
| Nov 17, 2025 | 1,170.00 | 1,170.00 | 1,143.00 | 1,155.00 | 1,155.00 | -1.28% | 600 |
| Nov 14, 2025 | 1,169.00 | 1,170.00 | 1,159.00 | 1,170.00 | 1,170.00 | -0.09% | 3,500 |
| Nov 13, 2025 | 1,165.00 | 1,174.00 | 1,152.00 | 1,171.00 | 1,171.00 | 0.52% | 2,500 |
| Nov 12, 2025 | 1,147.00 | 1,170.00 | 1,147.00 | 1,165.00 | 1,165.00 | 1.04% | 1,600 |
| Nov 11, 2025 | 1,169.00 | 1,171.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.37% | 2,600 |
| Nov 10, 2025 | 1,182.00 | 1,182.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.68% | 5,600 |