Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
2,508.00
+2.00 (0.08%)
May 28, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,495.002,509.002,476.002,508.002,508.000.08%93,400
May 27, 20262,472.002,512.002,441.002,506.002,506.000.64%118,700
May 26, 20262,491.002,507.002,467.002,490.002,490.00-0.72%111,400
May 25, 20262,546.002,546.002,494.002,508.002,508.00-1.26%160,800
May 22, 20262,512.002,543.002,487.002,540.002,540.00-0.20%127,400
May 21, 20262,517.002,570.002,505.002,545.002,545.001.11%120,300
May 20, 20262,588.002,588.002,484.002,517.002,517.00-2.59%133,100
May 19, 20262,561.002,610.002,551.002,584.002,584.002.91%167,000
May 18, 20262,530.002,575.002,496.002,511.002,511.00-0.44%129,300
May 15, 20262,549.002,569.002,501.002,522.002,522.00-1.68%138,500
May 14, 20262,550.002,568.002,521.002,565.002,565.00-0.08%103,700
May 13, 20262,578.002,591.002,552.002,567.002,567.000.63%79,600
May 12, 20262,591.002,602.002,537.002,551.002,551.00-3.33%136,500
May 11, 20262,651.002,659.002,629.002,639.002,639.00-0.45%113,200
May 8, 20262,626.002,682.002,596.002,651.002,651.002.91%118,600
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