Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
-150.00 (-4.43%)
Sep 7, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20263,300.003,340.003,300.003,320.003,266.48-99,700
Aug 20, 20263,300.003,330.003,275.003,320.003,266.482.79%115,100
Aug 19, 20263,250.003,275.003,210.003,230.003,177.93-0.15%134,800
Aug 18, 20263,170.003,245.003,170.003,235.003,182.852.05%156,200
Aug 17, 20263,210.003,240.003,170.003,170.003,118.90-2.76%118,000
Aug 14, 20263,205.003,280.003,185.003,260.003,207.452.52%188,000
Aug 13, 20263,150.003,185.003,105.003,180.003,128.740.63%142,600
Aug 12, 20263,185.003,225.003,160.003,160.003,109.060.80%222,400
Aug 10, 20263,145.003,160.003,110.003,135.003,084.470.16%204,800
Aug 7, 20263,090.003,145.003,075.003,130.003,079.551.13%165,100
Aug 6, 20263,060.003,125.003,050.003,095.003,045.110.81%260,700
Aug 5, 20263,115.003,120.003,055.003,070.003,020.51-203,400
Aug 4, 20263,150.003,165.003,070.003,070.003,020.51-2.54%248,700
Aug 3, 20263,185.003,240.003,130.003,150.003,099.22-1.25%283,400
Jul 31, 20263,155.003,240.003,135.003,190.003,138.58-1.85%309,600
Jul 30, 20263,265.003,315.003,185.003,250.003,197.610.62%293,300
Jul 29, 20263,120.003,250.003,090.003,230.003,177.935.73%352,000
Jul 28, 20263,050.003,090.003,010.003,055.003,005.763.21%299,700
Jul 27, 20262,881.002,967.002,881.002,960.002,912.294.56%414,800
Jul 24, 20262,844.002,850.002,790.002,831.002,785.37-0.04%217,800
Jul 23, 20262,823.002,857.002,815.002,832.002,786.35-1.43%313,900
Jul 22, 20262,842.002,897.002,835.002,873.002,826.69-0.93%598,800
Jul 21, 20262,932.002,986.002,897.002,900.002,853.250.24%564,600
Jul 17, 20262,882.002,940.002,840.002,893.002,846.371.90%390,400
Jul 16, 20262,739.002,854.002,725.002,839.002,793.245.54%603,800
Jul 15, 20262,700.002,742.002,669.002,690.002,646.64-1.86%940,400
Jul 14, 20262,571.002,776.002,542.002,741.002,696.828.21%988,800
Jul 13, 20262,566.002,588.002,527.002,533.002,492.17-0.39%173,200
Jul 10, 20262,564.002,598.002,543.002,543.002,502.01-0.82%140,400
Jul 9, 20262,542.002,591.002,533.002,564.002,522.670.08%161,200
Jul 8, 20262,576.002,597.002,543.002,562.002,520.700.59%142,200
Jul 7, 20262,550.002,568.002,529.002,547.002,505.940.39%126,800
Jul 6, 20262,478.002,548.002,468.002,537.002,496.112.38%139,300
Jul 3, 20262,493.002,511.002,467.002,478.002,438.060.81%150,900
Jul 2, 20262,406.002,471.002,387.002,458.002,418.384.33%191,300
Jul 1, 20262,331.002,374.002,329.002,356.002,318.020.51%149,300
Jun 30, 20262,355.002,369.002,333.002,344.002,306.22-0.47%142,300
Jun 29, 20262,305.002,365.002,300.002,355.002,317.044.43%228,700
Jun 26, 20262,229.002,257.002,218.002,255.002,218.65-156,600