Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
-175.00 (-4.84%)
Nov 6, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,545.003,545.003,415.003,440.003,440.00-4.84%141,200
Nov 5, 20263,590.003,680.003,590.003,615.003,615.002.70%126,300
Nov 4, 20263,545.003,580.003,490.003,520.003,520.00-0.98%101,200
Nov 2, 20263,625.003,640.003,525.003,555.003,555.00-1.39%137,600
Oct 30, 20263,630.003,675.003,565.003,605.003,605.00-0.55%182,500
Oct 29, 20263,675.003,715.003,580.003,625.003,625.00-2.55%204,800
Oct 28, 20263,695.003,830.003,670.003,720.003,720.00-1.85%124,700
Oct 27, 20263,755.003,860.003,725.003,790.003,790.00-0.79%150,300
Oct 26, 20263,810.003,860.003,765.003,820.003,820.000.26%107,400
Oct 23, 20263,850.003,870.003,730.003,810.003,810.00-0.13%182,900
Oct 22, 20263,765.003,885.003,765.003,815.003,815.002.14%141,200
Oct 21, 20263,735.003,770.003,705.003,735.003,735.000.40%94,200
Oct 20, 20263,780.003,780.003,700.003,720.003,720.00-1.72%125,200
Oct 19, 20263,785.003,810.003,715.003,785.003,785.00-0.26%133,400
Oct 16, 20263,695.003,860.003,685.003,795.003,795.003.55%189,100
Oct 15, 20263,495.003,685.003,485.003,665.003,665.004.86%274,800
Oct 14, 20263,485.003,545.003,395.003,495.003,495.000.29%203,000
Oct 13, 20263,500.003,505.003,430.003,485.003,485.000.58%130,900
Oct 9, 20263,375.003,495.003,375.003,465.003,465.003.59%132,100
Oct 8, 20263,380.003,395.003,335.003,345.003,345.00-1.04%78,600
Oct 7, 20263,335.003,380.003,335.003,380.003,380.001.81%94,200
Oct 6, 20263,355.003,375.003,285.003,320.003,320.00-0.45%109,900
Oct 5, 20263,350.003,360.003,315.003,335.003,335.00-0.45%64,700
Oct 2, 20263,345.003,380.003,330.003,350.003,350.000.15%83,100
Oct 1, 20263,340.003,370.003,300.003,345.003,345.001.52%150,400
Sep 30, 20263,345.003,345.003,280.003,295.003,295.00-0.15%108,000
Sep 29, 20263,300.003,325.003,290.003,300.003,300.00-86,900
Sep 28, 20263,340.003,360.003,295.003,300.003,300.00-1.20%81,900
Sep 25, 20263,320.003,345.003,310.003,340.003,340.000.60%93,400
Sep 24, 20263,315.003,335.003,270.003,320.003,320.00-87,000
Sep 18, 20263,395.003,400.003,320.003,320.003,320.00-0.90%163,400
Sep 17, 20263,270.003,365.003,270.003,350.003,350.002.45%88,000
Sep 16, 20263,290.003,320.003,260.003,270.003,270.00-0.61%48,800
Sep 15, 20263,310.003,310.003,275.003,290.003,290.000.61%85,000
Sep 14, 20263,180.003,290.003,175.003,270.003,270.003.65%82,600
Sep 11, 20263,185.003,230.003,125.003,155.003,155.00-1.25%104,400
Sep 10, 20263,095.003,200.003,070.003,195.003,195.003.23%126,200
Sep 9, 20263,170.003,175.003,080.003,095.003,095.00-3.13%97,900
Sep 8, 20263,275.003,275.003,180.003,195.003,195.00-1.24%95,700
Sep 7, 20263,320.003,350.003,205.003,235.003,235.00-4.43%176,300
Sep 4, 20263,390.003,420.003,360.003,385.003,385.000.59%114,500
Sep 3, 20263,310.003,370.003,310.003,365.003,365.001.66%119,100
Sep 2, 20263,400.003,410.003,295.003,310.003,310.00-3.78%190,600
Sep 1, 20263,500.003,505.003,440.003,440.003,440.00-0.29%133,100
Aug 31, 20263,525.003,560.003,450.003,450.003,450.00-3.23%222,300
Aug 28, 20263,385.003,585.003,385.003,565.003,565.007.52%848,300
Aug 27, 20263,355.003,410.003,325.003,370.003,315.680.90%552,500
Aug 26, 20263,330.003,370.003,325.003,340.003,286.160.91%194,700
Aug 25, 20263,340.003,355.003,285.003,310.003,256.64-0.75%199,000
Aug 24, 20263,370.003,370.003,315.003,335.003,281.240.45%140,000