Wantedly, Inc. (TYO:3991)
Japan · Delayed Price · Currency is JPY 960.00
+3.00 (0.31%)
Aug 18, 2026, 3:30 PM JST
Wantedly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | - | 0.31% | 100 |
| Aug 17, 2026 | 943.00 | 957.00 | 943.00 | 957.00 | 957.00 | 1.81% | 10,100 |
| Aug 14, 2026 | 922.00 | 940.00 | 922.00 | 940.00 | 940.00 | 1.95% | 2,400 |
| Aug 13, 2026 | 914.00 | 930.00 | 914.00 | 922.00 | 922.00 | 0.88% | 3,200 |
| Aug 12, 2026 | 930.00 | 930.00 | 914.00 | 914.00 | 914.00 | -1.72% | 1,000 |
| Aug 10, 2026 | 910.00 | 930.00 | 888.00 | 930.00 | 930.00 | 2.20% | 3,700 |
| Aug 7, 2026 | 914.00 | 914.00 | 910.00 | 910.00 | 910.00 | -2.05% | 200 |
| Aug 6, 2026 | 914.00 | 929.00 | 900.00 | 929.00 | 929.00 | 0.22% | 800 |
| Aug 5, 2026 | 919.00 | 927.00 | 870.00 | 927.00 | 927.00 | -0.75% | 6,000 |
| Aug 4, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | 200 |
| Aug 3, 2026 | 925.00 | 934.00 | 914.00 | 934.00 | 934.00 | - | 800 |
| Jul 31, 2026 | 925.00 | 934.00 | 920.00 | 934.00 | 934.00 | 1.30% | 1,100 |
| Jul 30, 2026 | 913.00 | 924.00 | 913.00 | 922.00 | 922.00 | 0.99% | 1,600 |
| Jul 29, 2026 | 913.00 | 925.00 | 913.00 | 913.00 | 913.00 | -0.33% | 900 |
| Jul 28, 2026 | 914.00 | 916.00 | 913.00 | 916.00 | 916.00 | - | 600 |
| Jul 27, 2026 | 915.00 | 921.00 | 905.00 | 916.00 | 916.00 | 0.11% | 2,200 |
| Jul 24, 2026 | 932.00 | 932.00 | 915.00 | 915.00 | 915.00 | -1.08% | 400 |
| Jul 23, 2026 | 920.00 | 925.00 | 913.00 | 925.00 | 925.00 | 1.31% | 1,600 |
| Jul 22, 2026 | 913.00 | 920.00 | 913.00 | 913.00 | 913.00 | - | 400 |
| Jul 21, 2026 | 906.00 | 921.00 | 906.00 | 913.00 | 913.00 | 0.88% | 300 |
| 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 |