Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 1,319.00
+16.00 (1.23%)
Aug 1, 2025, 3:30 PM JST
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,310.00 | 1,322.00 | 1,310.00 | 1,319.00 | 1,319.00 | 1.23% | 2,200 |
| Jul 31, 2025 | 1,313.00 | 1,313.00 | 1,299.00 | 1,303.00 | 1,303.00 | -1.44% | 2,900 |
| Jul 30, 2025 | 1,299.00 | 1,322.00 | 1,299.00 | 1,322.00 | 1,322.00 | 0.92% | 1,700 |
| Jul 29, 2025 | 1,307.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,310.00 | - | 3,000 |
| Jul 28, 2025 | 1,316.00 | 1,316.00 | 1,275.00 | 1,310.00 | 1,310.00 | 0.15% | 6,200 |
| Jul 25, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - | - |
| Jul 24, 2025 | 1,307.00 | 1,318.00 | 1,302.00 | 1,308.00 | 1,308.00 | 2.43% | 6,300 |
| Jul 23, 2025 | 1,302.00 | 1,307.00 | 1,265.00 | 1,277.00 | 1,277.00 | -1.92% | 11,400 |
| Jul 22, 2025 | 1,316.00 | 1,316.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.23% | 2,900 |
| Jul 18, 2025 | 1,307.00 | 1,319.00 | 1,304.00 | 1,305.00 | 1,305.00 | - | 1,800 |
| Jul 17, 2025 | 1,343.00 | 1,343.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.29% | 6,400 |
| Jul 16, 2025 | 1,307.00 | 1,322.00 | 1,304.00 | 1,322.00 | 1,322.00 | 0.46% | 5,000 |
| Jul 15, 2025 | 1,357.00 | 1,383.00 | 1,316.00 | 1,316.00 | 1,316.00 | -3.59% | 10,000 |
| Jul 14, 2025 | 1,437.00 | 1,437.00 | 1,331.00 | 1,365.00 | 1,365.00 | -4.55% | 39,800 |
| Jul 11, 2025 | 1,396.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 2.73% | 16,100 |
| Jul 10, 2025 | 1,393.00 | 1,394.00 | 1,377.00 | 1,392.00 | 1,392.00 | 0.65% | 3,000 |
| Jul 9, 2025 | 1,378.00 | 1,385.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.36% | 4,400 |
| Jul 8, 2025 | 1,366.00 | 1,378.00 | 1,360.00 | 1,378.00 | 1,378.00 | 0.29% | 2,800 |
| Jul 7, 2025 | 1,342.00 | 1,374.00 | 1,332.00 | 1,374.00 | 1,374.00 | 1.03% | 5,500 |
| Jul 4, 2025 | 1,351.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.74% | 1,700 |
| Jul 3, 2025 | 1,385.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.89% | 13,300 |
| Jul 2, 2025 | 1,380.00 | 1,383.00 | 1,370.00 | 1,376.00 | 1,376.00 | -1.01% | 2,300 |
| Jul 1, 2025 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 2.28% | 8,000 |
| Jun 30, 2025 | 1,327.00 | 1,359.00 | 1,327.00 | 1,359.00 | 1,359.00 | 2.33% | 2,800 |
| Jun 27, 2025 | 1,326.00 | 1,350.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.15% | 3,200 |
| Jun 26, 2025 | 1,319.00 | 1,378.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.38% | 5,600 |
| Jun 25, 2025 | 1,323.00 | 1,345.00 | 1,319.00 | 1,321.00 | 1,321.00 | -1.34% | 1,800 |
| Jun 24, 2025 | 1,340.00 | 1,347.00 | 1,325.00 | 1,339.00 | 1,339.00 | 0.53% | 1,300 |
| Jun 23, 2025 | 1,330.00 | 1,333.00 | 1,318.00 | 1,332.00 | 1,332.00 | 0.76% | 3,300 |
| Jun 20, 2025 | 1,334.00 | 1,334.00 | 1,312.00 | 1,322.00 | 1,322.00 | -0.83% | 1,200 |
| Jun 19, 2025 | 1,320.00 | 1,336.00 | 1,312.00 | 1,333.00 | 1,333.00 | 0.98% | 1,700 |
| Jun 18, 2025 | 1,327.00 | 1,328.00 | 1,302.00 | 1,320.00 | 1,320.00 | 1.77% | 1,600 |
| Jun 17, 2025 | 1,317.00 | 1,324.00 | 1,296.00 | 1,297.00 | 1,297.00 | -1.82% | 3,500 |
| Jun 16, 2025 | 1,343.00 | 1,343.00 | 1,301.00 | 1,321.00 | 1,321.00 | 0.53% | 4,000 |
| Jun 13, 2025 | 1,323.00 | 1,323.00 | 1,302.00 | 1,314.00 | 1,314.00 | -1.72% | 4,300 |
| Jun 12, 2025 | 1,324.00 | 1,337.00 | 1,316.00 | 1,337.00 | 1,337.00 | 0.98% | 1,600 |
| Jun 11, 2025 | 1,354.00 | 1,354.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.00% | 4,000 |
| Jun 10, 2025 | 1,367.00 | 1,380.00 | 1,348.00 | 1,351.00 | 1,351.00 | -0.66% | 3,500 |
| Jun 9, 2025 | 1,340.00 | 1,360.00 | 1,313.00 | 1,360.00 | 1,360.00 | 2.26% | 15,200 |
| Jun 6, 2025 | 1,326.00 | 1,352.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.30% | 5,000 |
| Jun 5, 2025 | 1,301.00 | 1,350.00 | 1,301.00 | 1,326.00 | 1,326.00 | 1.14% | 4,400 |
| Jun 4, 2025 | 1,350.00 | 1,350.00 | 1,311.00 | 1,311.00 | 1,311.00 | -2.67% | 6,900 |
| Jun 3, 2025 | 1,299.00 | 1,373.00 | 1,294.00 | 1,347.00 | 1,347.00 | 4.42% | 18,500 |
| Jun 2, 2025 | 1,277.00 | 1,312.00 | 1,277.00 | 1,290.00 | 1,290.00 | 1.02% | 9,900 |
| May 30, 2025 | 1,250.00 | 1,285.00 | 1,236.00 | 1,277.00 | 1,277.00 | 2.41% | 6,500 |
| May 29, 2025 | 1,233.00 | 1,253.00 | 1,233.00 | 1,247.00 | 1,247.00 | 1.14% | 2,800 |
| May 28, 2025 | 1,266.00 | 1,266.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.24% | 3,000 |
| May 27, 2025 | 1,241.00 | 1,242.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.40% | 900 |
| May 26, 2025 | 1,239.00 | 1,262.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.97% | 900 |
| May 23, 2025 | 1,272.00 | 1,272.00 | 1,235.00 | 1,266.00 | 1,266.00 | 0.56% | 2,100 |