Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 938.00
-33.00 (-3.40%)
May 27, 2026, 3:30 PM JST
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 959.00 | 970.00 | 924.00 | 938.00 | 938.00 | -3.40% | 11,600 |
| May 26, 2026 | 967.00 | 990.00 | 940.00 | 971.00 | 971.00 | 0.10% | 13,600 |
| May 25, 2026 | 994.00 | 994.00 | 957.00 | 970.00 | 970.00 | -2.90% | 10,400 |
| May 22, 2026 | 995.00 | 1,000.00 | 988.00 | 999.00 | 999.00 | -0.99% | 8,800 |
| May 21, 2026 | 1,005.00 | 1,009.00 | 999.00 | 1,009.00 | 1,009.00 | 0.50% | 1,700 |
| May 20, 2026 | 1,017.00 | 1,017.00 | 990.00 | 1,004.00 | 1,004.00 | -0.10% | 7,000 |
| May 19, 2026 | 1,000.00 | 1,022.00 | 997.00 | 1,005.00 | 1,005.00 | 1.01% | 4,800 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -2.74% | 9,300 |
| May 15, 2026 | 1,012.00 | 1,027.00 | 1,009.00 | 1,023.00 | 1,023.00 | 0.29% | 2,100 |
| May 14, 2026 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.10% | 800 |
| May 13, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.87% | 500 |
| May 12, 2026 | 1,049.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,030.00 | -0.39% | 1,200 |
| May 11, 2026 | 1,020.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | - | 900 |
| May 8, 2026 | 1,015.00 | 1,034.00 | 1,015.00 | 1,034.00 | 1,034.00 | 0.98% | 2,600 |
| May 7, 2026 | 1,033.00 | 1,033.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.87% | 1,900 |
| May 1, 2026 | 1,030.00 | 1,033.00 | 1,017.00 | 1,033.00 | 1,033.00 | 1.47% | 1,500 |
| Apr 30, 2026 | 1,028.00 | 1,029.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.07% | 4,500 |
| Apr 28, 2026 | 1,031.00 | 1,031.00 | 1,028.00 | 1,029.00 | 1,029.00 | -1.72% | 2,800 |
| Apr 27, 2026 | 1,068.00 | 1,068.00 | 1,035.00 | 1,047.00 | 1,047.00 | -0.85% | 2,600 |
| Apr 24, 2026 | 1,055.00 | 1,069.00 | 1,054.00 | 1,056.00 | 1,056.00 | -0.38% | 2,000 |
| Apr 23, 2026 | 1,065.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.57% | 800 |
| Apr 22, 2026 | 1,067.00 | 1,067.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.22% | 900 |
| Apr 21, 2026 | 1,072.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.47% | 5,300 |
| Apr 20, 2026 | 1,096.00 | 1,096.00 | 1,071.00 | 1,072.00 | 1,072.00 | -1.65% | 2,400 |
| Apr 17, 2026 | 1,082.00 | 1,090.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.65% | 1,500 |
| Apr 16, 2026 | 1,078.00 | 1,095.00 | 1,078.00 | 1,083.00 | 1,083.00 | -1.10% | 2,200 |
| Apr 15, 2026 | 1,068.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | -0.27% | 8,300 |
| Apr 14, 2026 | 1,103.00 | 1,118.00 | 1,095.00 | 1,098.00 | 1,098.00 | -2.05% | 3,000 |
| Apr 13, 2026 | 1,109.00 | 1,121.00 | 1,108.00 | 1,121.00 | 1,121.00 | -0.27% | 900 |
| Apr 10, 2026 | 1,113.00 | 1,124.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.27% | 400 |
| Apr 9, 2026 | 1,121.00 | 1,127.00 | 1,110.00 | 1,127.00 | 1,127.00 | -0.97% | 2,400 |
| Apr 8, 2026 | 1,119.00 | 1,138.00 | 1,118.00 | 1,138.00 | 1,138.00 | 1.34% | 1,400 |
| Apr 7, 2026 | 1,119.00 | 1,125.00 | 1,119.00 | 1,123.00 | 1,123.00 | 0.36% | 1,100 |
| Apr 6, 2026 | 1,117.00 | 1,119.00 | 1,117.00 | 1,119.00 | 1,119.00 | -1.15% | 200 |
| Apr 3, 2026 | 1,121.00 | 1,148.00 | 1,117.00 | 1,132.00 | 1,132.00 | 0.98% | 2,300 |
| Apr 2, 2026 | 1,130.00 | 1,130.00 | 1,105.00 | 1,121.00 | 1,121.00 | -0.71% | 400 |
| Mar 31, 2026 | 1,101.00 | 1,129.00 | 1,101.00 | 1,129.00 | 1,129.00 | 2.54% | 3,500 |
| Mar 30, 2026 | 1,117.00 | 1,117.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.34% | 600 |
| 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 |