Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+65.00 (2.05%)
Aug 18, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,170.003,215.003,170.003,215.00-1.42%40,600
Aug 17, 20263,210.003,240.003,170.003,170.003,170.00-2.76%118,000
Aug 14, 20263,205.003,280.003,185.003,260.003,260.002.52%188,000
Aug 13, 20263,150.003,185.003,105.003,180.003,180.000.63%142,600
Aug 12, 20263,185.003,225.003,160.003,160.003,160.000.80%222,400
Aug 10, 20263,145.003,160.003,110.003,135.003,135.000.16%204,800
Aug 7, 20263,090.003,145.003,075.003,130.003,130.001.13%165,100
Aug 6, 20263,060.003,125.003,050.003,095.003,095.000.81%260,700
Aug 5, 20263,115.003,120.003,055.003,070.003,070.00-203,400
Aug 4, 20263,150.003,165.003,070.003,070.003,070.00-2.54%248,700
Aug 3, 20263,185.003,240.003,130.003,150.003,150.00-1.25%283,400
Jul 31, 20263,155.003,240.003,135.003,190.003,190.00-1.85%309,600
Jul 30, 20263,265.003,315.003,185.003,250.003,250.000.62%293,300
Jul 29, 20263,120.003,250.003,090.003,230.003,230.005.73%352,000
Jul 28, 20263,050.003,090.003,010.003,055.003,055.003.21%299,700
Jul 27, 20262,881.002,967.002,881.002,960.002,960.004.56%414,800
Jul 24, 20262,844.002,850.002,790.002,831.002,831.00-0.04%217,800
Jul 23, 20262,823.002,857.002,815.002,832.002,832.00-1.43%313,900
Jul 22, 20262,842.002,897.002,835.002,873.002,873.00-0.93%598,800
Jul 21, 20262,932.002,986.002,897.002,900.002,900.000.24%564,600
Jul 17, 20262,882.002,940.002,840.002,893.002,893.001.90%390,400
Jul 16, 20262,739.002,854.002,725.002,839.002,839.005.54%603,800
Jul 15, 20262,700.002,742.002,669.002,690.002,690.00-1.86%940,400
Jul 14, 20262,571.002,776.002,542.002,741.002,741.008.21%988,800
Jul 13, 20262,566.002,588.002,527.002,533.002,533.00-0.39%173,200
Jul 10, 20262,564.002,598.002,543.002,543.002,543.00-0.82%140,400
Jul 9, 20262,542.002,591.002,533.002,564.002,564.000.08%161,200
Jul 8, 20262,576.002,597.002,543.002,562.002,562.000.59%142,200
Jul 7, 20262,550.002,568.002,529.002,547.002,547.000.39%126,800
Jul 6, 20262,478.002,548.002,468.002,537.002,537.002.38%139,300
Jul 3, 20262,493.002,511.002,467.002,478.002,478.000.81%150,900
Jul 2, 20262,406.002,471.002,387.002,458.002,458.004.33%191,300
Jul 1, 20262,331.002,374.002,329.002,356.002,356.000.51%149,300
Jun 30, 20262,355.002,369.002,333.002,344.002,344.00-0.47%142,300
Jun 29, 20262,305.002,365.002,300.002,355.002,355.004.43%228,700
Jun 26, 20262,229.002,257.002,218.002,255.002,255.00-156,600
Jun 25, 20262,278.002,278.002,216.002,255.002,255.000.36%232,600
Jun 24, 20262,230.002,277.002,230.002,247.002,247.000.45%294,600
Jun 23, 20262,284.002,293.002,225.002,237.002,237.00-2.06%282,200
Jun 22, 20262,283.002,327.002,274.002,284.002,284.000.13%92,800
Jun 19, 20262,314.002,341.002,275.002,281.002,281.00-2.27%182,300
Jun 18, 20262,305.002,355.002,305.002,334.002,334.001.26%90,700
Jun 17, 20262,309.002,331.002,293.002,305.002,305.00-0.47%125,000
Jun 16, 20262,340.002,341.002,304.002,316.002,316.00-1.15%82,400
Jun 15, 20262,366.002,382.002,332.002,343.002,343.00-0.55%94,100
Jun 12, 20262,360.002,360.002,314.002,356.002,356.00-0.63%143,600
Jun 11, 20262,396.002,408.002,366.002,371.002,371.00-0.29%109,400
Jun 10, 20262,423.002,424.002,366.002,378.002,378.000.21%153,500
Jun 9, 20262,430.002,441.002,373.002,373.002,373.00-2.55%164,700
Jun 8, 20262,443.002,458.002,415.002,435.002,435.00-0.69%106,900