Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 751.00
-5.00 (-0.66%)
Nov 9, 2026, 3:30 PM JST
Wantedly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 756.00 | 770.00 | 751.00 | 751.00 | 751.00 | -0.66% | 3,100 |
| Nov 6, 2026 | 791.00 | 791.00 | 755.00 | 756.00 | 756.00 | -5.50% | 14,400 |
| Nov 5, 2026 | 818.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.37% | 1,300 |
| Nov 4, 2026 | 821.00 | 821.00 | 795.00 | 803.00 | 803.00 | -2.19% | 4,800 |
| Nov 2, 2026 | 836.00 | 836.00 | 821.00 | 821.00 | 821.00 | -1.79% | 2,200 |
| Oct 30, 2026 | 837.00 | 837.00 | 836.00 | 836.00 | 836.00 | -0.48% | 400 |
| Oct 29, 2026 | 837.00 | 840.00 | 836.00 | 840.00 | 840.00 | 0.12% | 900 |
| Oct 28, 2026 | 846.00 | 854.00 | 836.00 | 839.00 | 839.00 | -0.71% | 2,300 |
| Oct 27, 2026 | 840.00 | 855.00 | 840.00 | 845.00 | 845.00 | -0.12% | 3,600 |
| Oct 26, 2026 | 846.00 | 849.00 | 845.00 | 846.00 | 846.00 | 0.12% | 1,700 |
| Oct 23, 2026 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | - | 2,200 |
| Oct 22, 2026 | 858.00 | 858.00 | 845.00 | 845.00 | 845.00 | -1.52% | 1,000 |
| Oct 21, 2026 | 875.00 | 875.00 | 852.00 | 858.00 | 858.00 | -1.94% | 2,400 |
| Oct 20, 2026 | 847.00 | 875.00 | 841.00 | 875.00 | 875.00 | 1.51% | 7,200 |
| Oct 19, 2026 | 870.00 | 879.00 | 858.00 | 862.00 | 862.00 | -4.01% | 8,400 |
| Oct 16, 2026 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 0.34% | 300 |
| Oct 15, 2026 | 888.00 | 899.00 | 887.00 | 895.00 | 895.00 | -4.99% | 7,800 |
| Oct 14, 2026 | 967.00 | 967.00 | 942.00 | 942.00 | 942.00 | -2.59% | 1,500 |
| Oct 13, 2026 | 963.00 | 967.00 | 952.00 | 967.00 | 967.00 | 0.73% | 500 |
| Oct 9, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.95% | 200 |
| Oct 8, 2026 | 950.00 | 958.00 | 950.00 | 951.00 | 951.00 | 0.11% | 600 |
| Oct 7, 2026 | 950.00 | 951.00 | 950.00 | 950.00 | 950.00 | - | 500 |
| Oct 6, 2026 | 952.00 | 955.00 | 947.00 | 950.00 | 950.00 | -0.21% | 700 |
| Oct 5, 2026 | 963.00 | 963.00 | 952.00 | 952.00 | 952.00 | -0.10% | 600 |
| Oct 2, 2026 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | -0.83% | 1,100 |
| Oct 1, 2026 | 975.00 | 975.00 | 959.00 | 961.00 | 961.00 | 0.10% | 1,200 |
| Sep 30, 2026 | 952.00 | 960.00 | 952.00 | 960.00 | 960.00 | -0.41% | 500 |
| Sep 29, 2026 | 976.00 | 977.00 | 964.00 | 964.00 | 964.00 | - | 2,300 |
| Sep 28, 2026 | 960.00 | 994.00 | 960.00 | 964.00 | 964.00 | 2.01% | 3,400 |
| Sep 25, 2026 | 946.00 | 966.00 | 945.00 | 945.00 | 945.00 | -1.15% | 2,100 |
| Sep 24, 2026 | 943.00 | 958.00 | 943.00 | 956.00 | 956.00 | 1.49% | 1,500 |
| Sep 18, 2026 | 940.00 | 951.00 | 940.00 | 942.00 | 942.00 | -0.74% | 900 |
| Sep 17, 2026 | 951.00 | 964.00 | 949.00 | 949.00 | 949.00 | -1.15% | 800 |
| Sep 16, 2026 | 950.00 | 960.00 | 937.00 | 960.00 | 960.00 | 0.10% | 4,400 |
| Sep 15, 2026 | 955.00 | 970.00 | 955.00 | 959.00 | 959.00 | 0.31% | 1,700 |
| Sep 14, 2026 | 968.00 | 970.00 | 956.00 | 956.00 | 956.00 | 0.10% | 600 |
| Sep 11, 2026 | 966.00 | 969.00 | 955.00 | 955.00 | 955.00 | -1.14% | 1,000 |
| Sep 10, 2026 | 967.00 | 968.00 | 943.00 | 966.00 | 966.00 | 0.21% | 8,800 |
| Sep 9, 2026 | 956.00 | 964.00 | 946.00 | 964.00 | 964.00 | 0.63% | 2,400 |
| Sep 8, 2026 | 956.00 | 971.00 | 956.00 | 958.00 | 958.00 | 0.21% | 1,100 |
| Sep 7, 2026 | 961.00 | 967.00 | 956.00 | 956.00 | 956.00 | -0.62% | 1,400 |
| Sep 4, 2026 | 977.00 | 977.00 | 962.00 | 962.00 | 962.00 | - | 1,400 |
| Sep 3, 2026 | 972.00 | 972.00 | 962.00 | 962.00 | 962.00 | -1.03% | 400 |
| Sep 2, 2026 | 999.00 | 999.00 | 967.00 | 972.00 | 972.00 | -1.22% | 700 |
| Sep 1, 2026 | 970.00 | 1,000.00 | 965.00 | 984.00 | 984.00 | -4.47% | 10,900 |
| Aug 31, 2026 | 990.00 | 1,050.00 | 945.00 | 1,030.00 | 1,030.00 | -1.90% | 17,300 |
| Aug 28, 2026 | 924.00 | 1,060.00 | 924.00 | 1,050.00 | 1,050.00 | 14.25% | 40,000 |
| Aug 27, 2026 | 940.00 | 950.00 | 939.00 | 939.00 | 919.00 | 0.11% | 400 |
| Aug 26, 2026 | 933.00 | 950.00 | 933.00 | 938.00 | 918.02 | -0.95% | 1,200 |
| Aug 25, 2026 | 941.00 | 947.00 | 932.00 | 947.00 | 926.83 | 0.42% | 600 |