Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 905.00
-16.00 (-1.74%)
Jul 17, 2026, 3:30 PM JST
Wantedly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 921.00 | 921.00 | 902.00 | 905.00 | 905.00 | -1.74% | 3,700 |
| Jul 16, 2026 | 934.00 | 934.00 | 919.00 | 921.00 | 921.00 | -2.95% | 900 |
| Jul 15, 2026 | 911.00 | 949.00 | 911.00 | 949.00 | 949.00 | -1.76% | 3,500 |
| Jul 14, 2026 | 926.00 | 966.00 | 926.00 | 966.00 | 966.00 | 6.74% | 2,700 |
| Jul 13, 2026 | 905.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 700 |
| Jul 10, 2026 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.94% | 200 |
| Jul 9, 2026 | 929.00 | 929.00 | 907.00 | 928.00 | 928.00 | -0.85% | 1,500 |
| Jul 8, 2026 | 914.00 | 936.00 | 914.00 | 936.00 | 936.00 | 1.74% | 700 |
| Jul 7, 2026 | 920.00 | 920.00 | 919.00 | 920.00 | 920.00 | 2.22% | 5,500 |
| Jul 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1,400 |
| Jul 3, 2026 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Jul 2, 2026 | 897.00 | 900.00 | 888.00 | 900.00 | 900.00 | 0.33% | 2,100 |
| Jul 1, 2026 | 900.00 | 900.00 | 897.00 | 897.00 | 897.00 | -0.44% | 800 |
| Jun 30, 2026 | 910.00 | 910.00 | 901.00 | 901.00 | 901.00 | -0.88% | 300 |
| Jun 29, 2026 | 900.00 | 909.00 | 899.00 | 909.00 | 909.00 | 1.00% | 4,100 |
| Jun 26, 2026 | 907.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.77% | 200 |
| Jun 25, 2026 | 885.00 | 907.00 | 885.00 | 907.00 | 907.00 | 2.25% | 1,100 |
| Jun 24, 2026 | 894.00 | 901.00 | 885.00 | 887.00 | 887.00 | -0.89% | 1,400 |
| Jun 23, 2026 | 918.00 | 918.00 | 895.00 | 895.00 | 895.00 | -1.00% | 2,600 |
| Jun 22, 2026 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | -0.22% | 2,600 |
| Jun 19, 2026 | 917.00 | 917.00 | 900.00 | 906.00 | 906.00 | -1.84% | 2,600 |
| Jun 18, 2026 | 937.00 | 937.00 | 922.00 | 923.00 | 923.00 | -1.49% | 1,200 |
| Jun 17, 2026 | 917.00 | 937.00 | 917.00 | 937.00 | 937.00 | 1.74% | 900 |
| Jun 16, 2026 | 927.00 | 927.00 | 904.00 | 921.00 | 921.00 | -0.65% | 2,900 |
| Jun 15, 2026 | 930.00 | 930.00 | 913.00 | 927.00 | 927.00 | - | 1,200 |
| Jun 12, 2026 | 949.00 | 949.00 | 926.00 | 927.00 | 927.00 | -2.22% | 1,400 |
| Jun 11, 2026 | 924.00 | 948.00 | 912.00 | 948.00 | 948.00 | 3.04% | 1,300 |
| Jun 9, 2026 | 902.00 | 920.00 | 895.00 | 920.00 | 920.00 | 0.33% | 1,300 |
| Jun 8, 2026 | 890.00 | 934.00 | 890.00 | 917.00 | 917.00 | 1.89% | 2,700 |
| Jun 5, 2026 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1.01% | 2,700 |
| Jun 4, 2026 | 893.00 | 898.00 | 886.00 | 891.00 | 891.00 | -1.87% | 800 |
| Jun 3, 2026 | 900.00 | 908.00 | 888.00 | 908.00 | 908.00 | 0.44% | 7,300 |
| Jun 2, 2026 | 907.00 | 907.00 | 871.00 | 904.00 | 904.00 | 1.35% | 20,000 |
| Jun 1, 2026 | 913.00 | 915.00 | 887.00 | 892.00 | 892.00 | -2.94% | 19,600 |
| May 29, 2026 | 959.00 | 959.00 | 910.00 | 919.00 | 919.00 | -4.17% | 28,200 |
| May 28, 2026 | 939.00 | 959.00 | 926.00 | 959.00 | 959.00 | 2.24% | 13,400 |
| 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 |