Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
2,690.00
+91.00 (3.50%)
At close: Mar 6, 2026

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,631.002,708.002,613.002,690.002,690.003.50%191,500
Mar 5, 20262,604.002,641.002,578.002,599.002,599.001.76%141,900
Mar 4, 20262,588.002,590.002,511.002,554.002,554.00-2.03%174,800
Mar 3, 20262,652.002,684.002,597.002,607.002,607.00-1.81%189,400
Mar 2, 20262,662.002,669.002,629.002,655.002,655.00-3.24%213,200
Feb 27, 20262,751.002,777.002,712.002,744.002,744.001.33%220,300
Feb 26, 20262,564.002,722.002,564.002,708.002,708.004.60%270,100
Feb 25, 20262,579.002,599.002,551.002,589.002,537.001.53%314,400
Feb 24, 20262,617.002,621.002,537.002,550.002,498.78-5.45%318,400
Feb 20, 20262,720.002,731.002,686.002,697.002,642.83-1.46%129,700
Feb 19, 20262,720.002,752.002,694.002,737.002,682.031.60%187,500
Feb 18, 20262,738.002,746.002,675.002,694.002,639.89-1.46%293,300
Feb 17, 20262,767.002,773.002,723.002,734.002,679.09-1.41%171,100
Feb 16, 20262,814.002,815.002,759.002,773.002,717.30-1.94%204,000
Feb 13, 20262,940.002,946.002,810.002,828.002,771.20-5.29%187,000
Feb 12, 20263,045.003,045.002,979.002,986.002,926.03-1.13%144,900
Feb 10, 20262,990.003,050.002,983.003,020.002,959.341.62%116,300
Feb 9, 20263,025.003,030.002,966.002,972.002,912.31-113,800
Feb 6, 20263,065.003,070.002,964.002,972.002,912.31-4.44%157,400
Feb 5, 20263,130.003,140.003,085.003,110.003,047.54-0.64%128,500
Feb 4, 20263,285.003,355.003,130.003,130.003,067.13-4.72%143,000
Feb 3, 20263,320.003,335.003,265.003,285.003,219.02-0.90%68,100
Feb 2, 20263,265.003,330.003,255.003,315.003,248.421.69%77,600
Jan 30, 20263,370.003,415.003,260.003,260.003,194.52-3.26%138,300
Jan 29, 20263,390.003,425.003,335.003,370.003,302.31-1.17%119,900
Jan 28, 20263,415.003,465.003,410.003,410.003,341.51-1.73%59,400
Jan 27, 20263,450.003,480.003,425.003,470.003,400.310.58%49,800
Jan 26, 20263,500.003,500.003,435.003,450.003,380.71-2.95%79,500
Jan 23, 20263,590.003,615.003,550.003,555.003,483.60-0.14%83,300
Jan 22, 20263,580.003,590.003,530.003,560.003,488.500.56%72,100
Jan 21, 20263,585.003,585.003,490.003,540.003,468.90-1.53%70,400
Jan 20, 20263,620.003,620.003,550.003,595.003,522.79-0.69%56,700
Jan 19, 20263,685.003,690.003,590.003,620.003,547.29-0.82%56,200
Jan 16, 20263,555.003,715.003,555.003,650.003,576.694.58%150,200
Jan 15, 20263,450.003,505.003,400.003,490.003,419.90-0.85%116,500
Jan 14, 20263,625.003,780.003,410.003,520.003,449.30-3.96%263,900
Jan 13, 20263,725.003,725.003,645.003,665.003,591.390.14%67,000
Jan 9, 20263,690.003,705.003,645.003,660.003,586.49-1.48%49,400
Jan 8, 20263,700.003,720.003,645.003,715.003,640.381.23%76,600
Jan 7, 20263,700.003,710.003,630.003,670.003,596.29-2.65%123,200
Jan 6, 20263,720.003,810.003,710.003,770.003,694.284.87%130,000
Jan 5, 20263,610.003,665.003,565.003,595.003,522.79-1.10%82,100
Dec 30, 20253,660.003,670.003,625.003,635.003,561.99-0.68%48,400
Dec 29, 20253,640.003,660.003,625.003,660.003,586.490.41%59,700
Dec 26, 20253,615.003,645.003,595.003,645.003,571.790.83%43,700
Dec 25, 20253,600.003,630.003,580.003,615.003,542.391.12%28,400
Dec 24, 20253,630.003,640.003,545.003,575.003,503.20-1.52%53,500
Dec 23, 20253,535.003,655.003,535.003,630.003,557.093.13%47,200
Dec 22, 20253,605.003,610.003,520.003,520.003,449.30-1.95%33,200
Dec 19, 20253,530.003,590.003,520.003,590.003,517.890.98%67,200