Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 1,116.00
-11.00 (-0.98%)
At close: Mar 27, 2026
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,111.00 | 1,127.00 | 1,103.00 | 1,116.00 | 1,116.00 | -0.98% | 4,800 |
| Mar 26, 2026 | 1,111.00 | 1,129.00 | 1,099.00 | 1,127.00 | 1,127.00 | 1.44% | 1,600 |
| Mar 25, 2026 | 1,099.00 | 1,111.00 | 1,093.00 | 1,111.00 | 1,111.00 | 0.54% | 2,200 |
| Mar 24, 2026 | 1,113.00 | 1,113.00 | 1,091.00 | 1,105.00 | 1,105.00 | -0.18% | 3,200 |
| Mar 23, 2026 | 1,092.00 | 1,121.00 | 1,088.00 | 1,107.00 | 1,107.00 | 1.37% | 5,100 |
| Mar 19, 2026 | 1,107.00 | 1,107.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.19% | 2,100 |
| Mar 18, 2026 | 1,107.00 | 1,128.00 | 1,092.00 | 1,128.00 | 1,128.00 | 1.62% | 2,400 |
| Mar 17, 2026 | 1,114.00 | 1,114.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.09% | 1,100 |
| Mar 16, 2026 | 1,112.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.80% | 17,400 |
| Mar 13, 2026 | 1,109.00 | 1,120.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.99% | 2,300 |
| Mar 12, 2026 | 1,103.00 | 1,111.00 | 1,096.00 | 1,109.00 | 1,109.00 | -1.60% | 2,900 |
| Mar 11, 2026 | 1,120.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.71% | 3,300 |
| Mar 10, 2026 | 1,099.00 | 1,129.00 | 1,099.00 | 1,119.00 | 1,119.00 | 1.27% | 20,500 |
| Mar 9, 2026 | 1,092.00 | 1,132.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.45% | 2,500 |
| Mar 6, 2026 | 1,093.00 | 1,116.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.82% | 2,700 |
| Mar 5, 2026 | 1,101.00 | 1,124.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.09% | 700 |
| Mar 4, 2026 | 1,088.00 | 1,100.00 | 1,087.00 | 1,100.00 | 1,100.00 | 0.46% | 12,700 |
| Mar 3, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.53% | 3,600 |
| Mar 2, 2026 | 1,120.00 | 1,123.00 | 1,107.00 | 1,112.00 | 1,112.00 | -1.59% | 3,200 |
| Feb 27, 2026 | 1,110.00 | 1,141.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 40,500 |
| Feb 26, 2026 | 1,103.00 | 1,160.00 | 1,103.00 | 1,109.00 | 1,109.00 | 0.09% | 6,600 |
| Feb 25, 2026 | 1,111.00 | 1,112.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.09% | 2,300 |
| Feb 24, 2026 | 1,118.00 | 1,118.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.21% | 7,800 |
| Feb 20, 2026 | 1,140.00 | 1,140.00 | 1,112.00 | 1,132.00 | 1,132.00 | 1.62% | 1,000 |
| Feb 19, 2026 | 1,113.00 | 1,136.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.98% | 2,200 |
| Feb 18, 2026 | 1,118.00 | 1,125.00 | 1,111.00 | 1,125.00 | 1,125.00 | 0.63% | 1,100 |
| Feb 17, 2026 | 1,115.00 | 1,150.00 | 1,105.00 | 1,118.00 | 1,118.00 | 0.54% | 8,800 |
| Feb 16, 2026 | 1,109.00 | 1,115.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.27% | 2,200 |
| Feb 13, 2026 | 1,123.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.68% | 1,600 |
| Feb 12, 2026 | 1,138.00 | 1,149.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1.61% | 5,800 |
| Feb 10, 2026 | 1,127.00 | 1,127.00 | 1,101.00 | 1,116.00 | 1,116.00 | -0.80% | 3,500 |
| Feb 9, 2026 | 1,121.00 | 1,139.00 | 1,106.00 | 1,125.00 | 1,125.00 | 0.99% | 3,700 |
| Feb 6, 2026 | 1,142.00 | 1,153.00 | 1,100.00 | 1,114.00 | 1,114.00 | -2.88% | 10,200 |
| Feb 5, 2026 | 1,130.00 | 1,166.00 | 1,121.00 | 1,147.00 | 1,147.00 | 1.50% | 8,700 |
| Feb 4, 2026 | 1,138.00 | 1,158.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.79% | 6,300 |
| Feb 3, 2026 | 1,139.00 | 1,145.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.71% | 2,000 |
| Feb 2, 2026 | 1,120.00 | 1,169.00 | 1,120.00 | 1,131.00 | 1,131.00 | 0.35% | 5,800 |
| Jan 30, 2026 | 1,127.00 | 1,150.00 | 1,118.00 | 1,127.00 | 1,127.00 | -1.31% | 8,900 |
| Jan 29, 2026 | 1,125.00 | 1,155.00 | 1,125.00 | 1,142.00 | 1,142.00 | -0.78% | 4,600 |
| Jan 28, 2026 | 1,167.00 | 1,167.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.37% | 7,200 |
| Jan 27, 2026 | 1,170.00 | 1,183.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 1,300 |
| Jan 26, 2026 | 1,198.00 | 1,206.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.34% | 3,100 |
| 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 |