Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 1,374.00
+17.00 (1.25%)
Sep 17, 2025, 3:30 PM JST
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,356.00 | 1,357.00 | 1,350.00 | 1,350.00 | - | -0.52% | 500 |
| Sep 16, 2025 | 1,370.00 | 1,370.00 | 1,349.00 | 1,357.00 | 1,357.00 | -0.80% | 3,800 |
| Sep 12, 2025 | 1,354.00 | 1,372.00 | 1,341.00 | 1,368.00 | 1,368.00 | 1.79% | 4,800 |
| Sep 11, 2025 | 1,348.00 | 1,356.00 | 1,343.00 | 1,344.00 | 1,344.00 | -0.37% | 2,600 |
| Sep 10, 2025 | 1,326.00 | 1,349.00 | 1,326.00 | 1,349.00 | 1,349.00 | 1.73% | 1,400 |
| Sep 9, 2025 | 1,325.00 | 1,337.00 | 1,321.00 | 1,326.00 | 1,326.00 | 0.53% | 4,300 |
| Sep 8, 2025 | 1,321.00 | 1,322.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.15% | 1,400 |
| Sep 5, 2025 | 1,326.00 | 1,331.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 1,000 |
| Sep 4, 2025 | 1,333.00 | 1,349.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.53% | 800 |
| Sep 3, 2025 | 1,351.00 | 1,361.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.92% | 6,400 |
| Sep 2, 2025 | 1,366.00 | 1,366.00 | 1,350.00 | 1,352.00 | 1,352.00 | -1.17% | 3,900 |
| Sep 1, 2025 | 1,345.00 | 1,379.00 | 1,345.00 | 1,368.00 | 1,368.00 | 0.81% | 10,200 |
| Aug 29, 2025 | 1,363.00 | 1,363.00 | 1,345.00 | 1,357.00 | 1,357.00 | -0.44% | 7,500 |
| Aug 28, 2025 | 1,352.00 | 1,370.00 | 1,352.00 | 1,363.00 | 1,363.00 | -0.66% | 44,400 |
| Aug 27, 2025 | 1,347.00 | 1,372.00 | 1,347.00 | 1,372.00 | 1,352.00 | 1.78% | 5,000 |
| Aug 26, 2025 | 1,355.00 | 1,356.00 | 1,346.00 | 1,348.00 | 1,328.35 | -0.52% | 2,200 |
| Aug 25, 2025 | 1,341.00 | 1,358.00 | 1,341.00 | 1,355.00 | 1,335.25 | 1.19% | 6,500 |
| Aug 22, 2025 | 1,350.00 | 1,350.00 | 1,339.00 | 1,339.00 | 1,319.48 | -0.15% | 3,100 |
| Aug 21, 2025 | 1,359.00 | 1,369.00 | 1,340.00 | 1,341.00 | 1,321.45 | -0.67% | 5,800 |
| Aug 20, 2025 | 1,348.00 | 1,355.00 | 1,342.00 | 1,350.00 | 1,330.32 | 0.67% | 5,200 |
| Aug 19, 2025 | 1,349.00 | 1,349.00 | 1,331.00 | 1,341.00 | 1,321.45 | -0.59% | 2,400 |
| Aug 18, 2025 | 1,325.00 | 1,354.00 | 1,325.00 | 1,349.00 | 1,329.34 | 1.73% | 4,400 |
| Aug 15, 2025 | 1,316.00 | 1,339.00 | 1,316.00 | 1,326.00 | 1,306.67 | 0.76% | 1,700 |
| Aug 14, 2025 | 1,320.00 | 1,323.00 | 1,315.00 | 1,316.00 | 1,296.82 | -0.53% | 1,900 |
| Aug 13, 2025 | 1,310.00 | 1,324.00 | 1,310.00 | 1,323.00 | 1,303.71 | 0.99% | 3,500 |
| Aug 12, 2025 | 1,314.00 | 1,395.00 | 1,289.00 | 1,310.00 | 1,290.90 | -0.30% | 53,400 |
| Aug 8, 2025 | 1,322.00 | 1,322.00 | 1,314.00 | 1,314.00 | 1,294.85 | -0.61% | 3,700 |
| Aug 7, 2025 | 1,334.00 | 1,334.00 | 1,315.00 | 1,322.00 | 1,302.73 | -0.15% | 2,900 |
| Aug 6, 2025 | 1,321.00 | 1,343.00 | 1,321.00 | 1,324.00 | 1,304.70 | 0.23% | 2,800 |
| Aug 5, 2025 | 1,317.00 | 1,327.00 | 1,317.00 | 1,321.00 | 1,301.74 | -0.15% | 1,600 |
| Aug 4, 2025 | 1,305.00 | 1,323.00 | 1,305.00 | 1,323.00 | 1,303.71 | 0.30% | 1,000 |
| Aug 1, 2025 | 1,310.00 | 1,322.00 | 1,310.00 | 1,319.00 | 1,299.77 | 1.23% | 2,200 |
| Jul 31, 2025 | 1,313.00 | 1,313.00 | 1,299.00 | 1,303.00 | 1,284.01 | -1.44% | 2,900 |
| Jul 30, 2025 | 1,299.00 | 1,322.00 | 1,299.00 | 1,322.00 | 1,302.73 | 0.92% | 1,700 |
| Jul 29, 2025 | 1,307.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,290.90 | - | 3,000 |
| Jul 28, 2025 | 1,316.00 | 1,316.00 | 1,275.00 | 1,310.00 | 1,290.90 | 0.15% | 6,200 |
| Jul 25, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,288.93 | - | - |
| Jul 24, 2025 | 1,307.00 | 1,318.00 | 1,302.00 | 1,308.00 | 1,288.93 | 2.43% | 6,300 |
| Jul 23, 2025 | 1,302.00 | 1,307.00 | 1,265.00 | 1,277.00 | 1,258.38 | -1.92% | 11,400 |
| Jul 22, 2025 | 1,316.00 | 1,316.00 | 1,302.00 | 1,302.00 | 1,283.02 | -0.23% | 2,900 |
| Jul 18, 2025 | 1,307.00 | 1,319.00 | 1,304.00 | 1,305.00 | 1,285.98 | - | 1,800 |
| Jul 17, 2025 | 1,343.00 | 1,343.00 | 1,304.00 | 1,305.00 | 1,285.98 | -1.29% | 6,400 |
| Jul 16, 2025 | 1,307.00 | 1,322.00 | 1,304.00 | 1,322.00 | 1,302.73 | 0.46% | 5,000 |
| Jul 15, 2025 | 1,357.00 | 1,383.00 | 1,316.00 | 1,316.00 | 1,296.82 | -3.59% | 10,000 |
| Jul 14, 2025 | 1,437.00 | 1,437.00 | 1,331.00 | 1,365.00 | 1,345.10 | -4.55% | 39,800 |
| Jul 11, 2025 | 1,396.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,409.15 | 2.73% | 16,100 |
| Jul 10, 2025 | 1,393.00 | 1,394.00 | 1,377.00 | 1,392.00 | 1,371.71 | 0.65% | 3,000 |
| Jul 9, 2025 | 1,378.00 | 1,385.00 | 1,375.00 | 1,383.00 | 1,362.84 | 0.36% | 4,400 |
| Jul 8, 2025 | 1,366.00 | 1,378.00 | 1,360.00 | 1,378.00 | 1,357.91 | 0.29% | 2,800 |
| Jul 7, 2025 | 1,342.00 | 1,374.00 | 1,332.00 | 1,374.00 | 1,353.97 | 1.03% | 5,500 |