Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
-35.00 (-1.03%)
Sep 11, 2025, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253,395.003,410.003,350.003,355.00--1.18%16,800
Sep 10, 20253,365.003,410.003,365.003,395.003,395.000.89%58,100
Sep 9, 20253,340.003,385.003,280.003,365.003,365.001.20%134,000
Sep 8, 20253,300.003,350.003,290.003,325.003,325.001.84%80,800
Sep 5, 20253,235.003,265.003,205.003,265.003,265.000.62%99,500
Sep 4, 20253,275.003,290.003,205.003,245.003,245.00-0.92%111,700
Sep 3, 20253,345.003,345.003,250.003,275.003,275.00-2.24%99,600
Sep 2, 20253,330.003,385.003,325.003,350.003,350.001.82%148,200
Sep 1, 20253,345.003,375.003,270.003,290.003,290.00-1.79%77,400
Aug 29, 20253,370.003,390.003,325.003,350.003,350.00-0.89%59,200
Aug 28, 20253,410.003,420.003,330.003,380.003,380.00-2.59%128,400
Aug 27, 20253,485.003,490.003,450.003,470.003,418.00-0.43%118,600
Aug 26, 20253,515.003,520.003,455.003,485.003,432.78-0.85%69,700
Aug 25, 20253,555.003,555.003,480.003,515.003,462.33-1.13%83,000
Aug 22, 20253,555.003,570.003,525.003,555.003,501.73-0.28%73,500
Aug 21, 20253,610.003,610.003,555.003,565.003,511.58-1.38%74,400
Aug 20, 20253,715.003,740.003,600.003,615.003,560.83-3.08%121,900
Aug 19, 20253,735.003,735.003,700.003,730.003,674.100.13%32,800
Aug 18, 20253,730.003,795.003,715.003,725.003,669.180.95%67,100
Aug 15, 20253,785.003,785.003,685.003,690.003,634.70-2.64%51,700
Aug 14, 20253,815.003,850.003,740.003,790.003,733.20-1.30%82,900
Aug 13, 20253,840.003,875.003,790.003,840.003,782.460.39%77,600
Aug 12, 20253,755.003,825.003,715.003,825.003,767.681.86%100,100
Aug 8, 20253,720.003,775.003,720.003,755.003,698.73-47,000
Aug 7, 20253,710.003,805.003,710.003,755.003,698.731.49%66,600
Aug 6, 20253,725.003,725.003,660.003,700.003,644.55-0.67%96,100
Aug 5, 20253,705.003,825.003,695.003,725.003,669.180.68%108,200
Aug 4, 20253,645.003,705.003,590.003,700.003,644.550.82%41,100
Aug 1, 20253,630.003,670.003,570.003,670.003,615.001.24%76,800
Jul 31, 20253,615.003,640.003,585.003,625.003,570.680.28%88,700
Jul 30, 20253,590.003,630.003,530.003,615.003,560.830.84%98,200
Jul 29, 20253,655.003,670.003,580.003,585.003,531.28-2.58%120,500
Jul 28, 20253,725.003,725.003,640.003,680.003,624.85-83,000
Jul 25, 20253,650.003,685.003,615.003,680.003,624.851.94%60,900
Jul 24, 20253,605.003,650.003,570.003,610.003,555.900.56%56,900
Jul 23, 20253,600.003,620.003,505.003,590.003,536.20-0.14%86,400
Jul 22, 20253,620.003,645.003,580.003,595.003,541.130.28%77,400
Jul 18, 20253,675.003,675.003,575.003,585.003,531.28-1.38%67,300
Jul 17, 20253,590.003,655.003,580.003,635.003,580.530.69%54,600
Jul 16, 20253,580.003,625.003,555.003,610.003,555.900.42%53,100
Jul 15, 20253,685.003,715.003,590.003,595.003,541.13-0.55%110,600
Jul 14, 20253,650.003,675.003,580.003,615.003,560.830.70%78,100
Jul 11, 20253,700.003,755.003,565.003,590.003,536.20-3.62%190,400
Jul 10, 20254,060.004,080.003,690.003,725.003,669.18-7.68%259,400
Jul 9, 20254,130.004,130.004,035.004,035.003,974.53-0.74%85,400
Jul 8, 20254,060.004,075.004,050.004,065.004,004.081.12%59,700
Jul 7, 20254,015.004,055.004,010.004,020.003,959.761.13%36,800
Jul 4, 20253,995.004,000.003,960.003,975.003,915.430.13%27,700
Jul 3, 20254,005.004,035.003,945.003,970.003,910.51-1.12%55,300
Jul 2, 20254,035.004,065.004,005.004,015.003,954.83-1.71%79,000