Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.00
+101.00 (3.92%)
May 8, 2026, 1:03 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,580.002,600.002,561.002,576.002,576.000.63%150,000
May 1, 20262,619.002,621.002,533.002,560.002,560.00-3.87%142,400
Apr 30, 20262,648.002,687.002,623.002,663.002,663.00-1.30%151,100
Apr 28, 20262,703.002,717.002,675.002,698.002,698.00-0.63%107,600
Apr 27, 20262,743.002,778.002,710.002,715.002,715.000.11%209,700
Apr 24, 20262,728.002,746.002,676.002,712.002,712.00-2.06%139,900
Apr 23, 20262,827.002,835.002,731.002,769.002,769.00-2.09%206,700
Apr 22, 20262,853.002,883.002,814.002,828.002,828.000.11%122,500
Apr 21, 20262,854.002,888.002,825.002,825.002,825.000.75%155,900
Apr 20, 20262,821.002,832.002,758.002,804.002,804.000.07%189,900
Apr 17, 20262,713.002,802.002,713.002,802.002,802.003.47%221,600
Apr 16, 20262,804.002,807.002,707.002,708.002,708.00-1.31%232,300
Apr 15, 20262,699.002,746.002,687.002,744.002,744.003.35%217,200
Apr 14, 20262,662.002,693.002,630.002,655.002,655.001.65%201,500
Apr 13, 20262,600.002,625.002,578.002,612.002,612.00-1.02%125,400
Apr 10, 20262,734.002,738.002,636.002,639.002,639.00-4.35%180,900
Apr 9, 20262,805.002,859.002,757.002,759.002,759.00-0.43%332,400
Apr 8, 20262,759.002,783.002,745.002,771.002,771.002.14%96,100
Apr 7, 20262,705.002,757.002,705.002,713.002,713.00-0.40%98,700
Apr 6, 20262,690.002,724.002,681.002,724.002,724.001.26%78,200
Apr 3, 20262,674.002,699.002,671.002,690.002,690.001.39%65,300
Apr 2, 20262,679.002,709.002,640.002,653.002,653.00-1.45%104,000
Apr 1, 20262,663.002,698.002,656.002,692.002,692.003.74%126,800
Mar 31, 20262,591.002,640.002,568.002,595.002,595.002.13%135,300
Mar 30, 20262,509.002,551.002,481.002,541.002,541.00-1.70%134,200
Mar 27, 20262,589.002,598.002,542.002,585.002,585.001.21%181,500
Mar 26, 20262,602.002,631.002,527.002,554.002,554.00-2.82%138,000
Mar 25, 20262,605.002,649.002,605.002,628.002,628.001.82%164,900
Mar 24, 20262,566.002,587.002,553.002,581.002,581.001.49%85,400
Mar 23, 20262,534.002,563.002,526.002,543.002,543.00-1.59%104,500
Mar 19, 20262,600.002,652.002,584.002,584.002,584.00-1.49%134,600
Mar 18, 20262,605.002,628.002,601.002,623.002,623.000.88%109,700
Mar 17, 20262,618.002,647.002,590.002,600.002,600.00-0.69%95,600
Mar 16, 20262,584.002,638.002,578.002,618.002,618.001.24%128,400
Mar 13, 20262,585.002,629.002,565.002,586.002,586.00-1.64%126,600
Mar 12, 20262,650.002,653.002,615.002,629.002,629.00-2.05%112,200
Mar 11, 20262,686.002,741.002,651.002,684.002,684.00-0.48%138,400
Mar 10, 20262,690.002,716.002,677.002,697.002,697.00-0.07%81,400
Mar 9, 20262,595.002,699.002,576.002,699.002,699.000.33%221,700
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