Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 964.00
+19.00 (2.01%)
Sep 28, 2026, 3:30 PM JST
Wantedly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 955.00 | 955.00 | 943.00 | 943.00 | 922.91 | -0.32% | 300 |
| Aug 21, 2026 | 954.00 | 954.00 | 944.00 | 946.00 | 925.85 | 0.75% | 1,100 |
| Aug 20, 2026 | 962.00 | 963.00 | 939.00 | 939.00 | 919.00 | -1.57% | 900 |
| Aug 19, 2026 | 963.00 | 963.00 | 950.00 | 954.00 | 933.68 | -0.63% | 2,600 |
| Aug 18, 2026 | 960.00 | 970.00 | 958.00 | 960.00 | 939.55 | 0.31% | 2,100 |
| Aug 17, 2026 | 943.00 | 957.00 | 943.00 | 957.00 | 936.62 | 1.81% | 10,100 |
| Aug 14, 2026 | 922.00 | 940.00 | 922.00 | 940.00 | 919.98 | 1.95% | 2,400 |
| Aug 13, 2026 | 914.00 | 930.00 | 914.00 | 922.00 | 902.36 | 0.88% | 3,200 |
| Aug 12, 2026 | 930.00 | 930.00 | 914.00 | 914.00 | 894.53 | -1.72% | 1,000 |
| Aug 10, 2026 | 910.00 | 930.00 | 888.00 | 930.00 | 910.19 | 2.20% | 3,700 |
| Aug 7, 2026 | 914.00 | 914.00 | 910.00 | 910.00 | 890.62 | -2.05% | 200 |
| Aug 6, 2026 | 914.00 | 929.00 | 900.00 | 929.00 | 909.21 | 0.22% | 800 |
| Aug 5, 2026 | 919.00 | 927.00 | 870.00 | 927.00 | 907.26 | -0.75% | 6,000 |
| Aug 4, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 914.11 | - | 200 |
| Aug 3, 2026 | 925.00 | 934.00 | 914.00 | 934.00 | 914.11 | - | 800 |
| Jul 31, 2026 | 925.00 | 934.00 | 920.00 | 934.00 | 914.11 | 1.30% | 1,100 |
| Jul 30, 2026 | 913.00 | 924.00 | 913.00 | 922.00 | 902.36 | 0.99% | 1,600 |
| Jul 29, 2026 | 913.00 | 925.00 | 913.00 | 913.00 | 893.55 | -0.33% | 900 |
| Jul 28, 2026 | 914.00 | 916.00 | 913.00 | 916.00 | 896.49 | - | 600 |
| Jul 27, 2026 | 915.00 | 921.00 | 905.00 | 916.00 | 896.49 | 0.11% | 2,200 |
| Jul 24, 2026 | 932.00 | 932.00 | 915.00 | 915.00 | 895.51 | -1.08% | 400 |
| Jul 23, 2026 | 920.00 | 925.00 | 913.00 | 925.00 | 905.30 | 1.31% | 1,600 |
| Jul 22, 2026 | 913.00 | 920.00 | 913.00 | 913.00 | 893.55 | - | 400 |
| Jul 21, 2026 | 906.00 | 921.00 | 906.00 | 913.00 | 893.55 | 0.88% | 300 |
| Jul 17, 2026 | 921.00 | 921.00 | 902.00 | 905.00 | 885.72 | -1.74% | 3,700 |
| Jul 16, 2026 | 934.00 | 934.00 | 919.00 | 921.00 | 901.38 | -2.95% | 900 |
| Jul 15, 2026 | 911.00 | 949.00 | 911.00 | 949.00 | 928.79 | -1.76% | 3,500 |
| Jul 14, 2026 | 926.00 | 966.00 | 926.00 | 966.00 | 945.42 | 6.74% | 2,700 |