Skip to main content
logo
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+130.00 (3.55%)
Oct 16, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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