Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
-5.00 (-0.14%)
Jan 23, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,590.003,615.003,550.003,555.003,555.00-0.14%83,300
Jan 22, 20263,580.003,590.003,530.003,560.003,560.000.56%72,100
Jan 21, 20263,585.003,585.003,490.003,540.003,540.00-1.53%70,400
Jan 20, 20263,620.003,620.003,550.003,595.003,595.00-0.69%56,700
Jan 19, 20263,685.003,690.003,590.003,620.003,620.00-0.82%56,200
Jan 16, 20263,555.003,715.003,555.003,650.003,650.004.58%125,700
Jan 15, 20263,450.003,505.003,400.003,490.003,490.00-0.85%116,500
Jan 14, 20263,625.003,780.003,410.003,520.003,520.00-3.96%263,900
Jan 13, 20263,725.003,725.003,645.003,665.003,665.000.14%67,000
Jan 9, 20263,690.003,705.003,645.003,660.003,660.00-1.48%49,400
Jan 8, 20263,700.003,720.003,645.003,715.003,715.001.23%76,600
Jan 7, 20263,700.003,710.003,630.003,670.003,670.00-2.65%123,200
Jan 6, 20263,720.003,810.003,710.003,770.003,770.004.87%130,000
Jan 5, 20263,610.003,665.003,565.003,595.003,595.00-1.10%82,100
Dec 30, 20253,660.003,670.003,625.003,635.003,635.00-0.68%48,400
Dec 29, 20253,640.003,660.003,625.003,660.003,660.000.41%59,700
Dec 26, 20253,615.003,645.003,595.003,645.003,645.000.83%43,700
Dec 25, 20253,600.003,630.003,580.003,615.003,615.001.12%28,400
Dec 24, 20253,630.003,640.003,545.003,575.003,575.00-1.52%53,500
Dec 23, 20253,535.003,655.003,535.003,630.003,630.003.13%47,200
Dec 22, 20253,605.003,610.003,520.003,520.003,520.00-1.95%33,200
Dec 19, 20253,530.003,590.003,520.003,590.003,590.000.98%67,200
Dec 18, 20253,535.003,565.003,520.003,555.003,555.000.85%55,600
Dec 17, 20253,515.003,545.003,505.003,525.003,525.00-37,900
Dec 16, 20253,505.003,565.003,505.003,525.003,525.00-0.28%46,500
Dec 15, 20253,485.003,540.003,475.003,535.003,535.001.29%51,700
Dec 12, 20253,440.003,520.003,440.003,490.003,490.001.90%45,200
Dec 11, 20253,505.003,505.003,405.003,425.003,425.00-0.72%43,500
Dec 10, 20253,465.003,530.003,425.003,450.003,450.00-0.58%53,100
Dec 9, 20253,545.003,565.003,470.003,470.003,470.00-1.70%42,200
Dec 8, 20253,470.003,530.003,470.003,530.003,530.001.73%41,300
Dec 5, 20253,460.003,485.003,440.003,470.003,470.00-0.43%32,500
Dec 4, 20253,425.003,490.003,425.003,485.003,485.001.75%37,800
Dec 3, 20253,465.003,490.003,420.003,425.003,425.00-1.15%47,600
Dec 2, 20253,475.003,520.003,440.003,465.003,465.00-75,200
Dec 1, 20253,505.003,535.003,465.003,465.003,465.00-1.84%40,000
Nov 28, 20253,550.003,550.003,525.003,530.003,530.000.14%44,600
Nov 27, 20253,525.003,560.003,505.003,525.003,525.00-0.28%40,800
Nov 26, 20253,540.003,555.003,515.003,535.003,535.00-0.14%53,600
Nov 25, 20253,555.003,560.003,500.003,540.003,540.000.85%95,300
Nov 21, 20253,445.003,545.003,430.003,510.003,510.002.18%167,500
Nov 20, 20253,515.003,515.003,430.003,435.003,435.00-1.86%72,300
Nov 19, 20253,435.003,515.003,420.003,500.003,500.001.89%107,500
Nov 18, 20253,555.003,560.003,380.003,435.003,435.00-3.78%144,200
Nov 17, 20253,590.003,605.003,550.003,570.003,570.00-72,900
Nov 14, 20253,565.003,585.003,550.003,570.003,570.00-75,800
Nov 13, 20253,600.003,605.003,550.003,570.003,570.000.56%69,000
Nov 12, 20253,505.003,585.003,505.003,550.003,550.001.87%106,900
Nov 11, 20253,475.003,510.003,460.003,485.003,485.000.72%77,900
Nov 10, 20253,410.003,480.003,390.003,460.003,460.001.91%74,500