Wantedly, Inc. (TYO:3991)
Japan
· Delayed Price · Currency is JPY 1,105.00
-5.00 (-0.45%)
Mar 9, 2026, 3:30 PM JST
Wantedly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,092.00 | 1,132.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.45% | 2,500 |
| Mar 6, 2026 | 1,093.00 | 1,116.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.82% | 2,700 |
| Mar 5, 2026 | 1,101.00 | 1,124.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.09% | 700 |
| Mar 4, 2026 | 1,088.00 | 1,100.00 | 1,087.00 | 1,100.00 | 1,100.00 | 0.46% | 12,700 |
| Mar 3, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.53% | 3,600 |
| Mar 2, 2026 | 1,120.00 | 1,123.00 | 1,107.00 | 1,112.00 | 1,112.00 | -1.59% | 3,200 |
| Feb 27, 2026 | 1,110.00 | 1,141.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 40,500 |
| Feb 26, 2026 | 1,103.00 | 1,160.00 | 1,103.00 | 1,109.00 | 1,109.00 | 0.09% | 6,600 |
| Feb 25, 2026 | 1,111.00 | 1,112.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.09% | 2,300 |
| Feb 24, 2026 | 1,118.00 | 1,118.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.21% | 7,800 |
| Feb 20, 2026 | 1,140.00 | 1,140.00 | 1,112.00 | 1,132.00 | 1,132.00 | 1.62% | 1,000 |
| Feb 19, 2026 | 1,113.00 | 1,136.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.98% | 2,200 |
| Feb 18, 2026 | 1,118.00 | 1,125.00 | 1,111.00 | 1,125.00 | 1,125.00 | 0.63% | 1,100 |
| Feb 17, 2026 | 1,115.00 | 1,150.00 | 1,105.00 | 1,118.00 | 1,118.00 | 0.54% | 8,800 |
| Feb 16, 2026 | 1,109.00 | 1,115.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.27% | 2,200 |
| Feb 13, 2026 | 1,123.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.68% | 1,600 |
| Feb 12, 2026 | 1,138.00 | 1,149.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1.61% | 5,800 |
| Feb 10, 2026 | 1,127.00 | 1,127.00 | 1,101.00 | 1,116.00 | 1,116.00 | -0.80% | 3,500 |
| Feb 9, 2026 | 1,121.00 | 1,139.00 | 1,106.00 | 1,125.00 | 1,125.00 | 0.99% | 3,700 |
| Feb 6, 2026 | 1,142.00 | 1,153.00 | 1,100.00 | 1,114.00 | 1,114.00 | -2.88% | 10,200 |
| Feb 5, 2026 | 1,130.00 | 1,166.00 | 1,121.00 | 1,147.00 | 1,147.00 | 1.50% | 8,700 |
| Feb 4, 2026 | 1,138.00 | 1,158.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.79% | 6,300 |
| Feb 3, 2026 | 1,139.00 | 1,145.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.71% | 2,000 |
| Feb 2, 2026 | 1,120.00 | 1,169.00 | 1,120.00 | 1,131.00 | 1,131.00 | 0.35% | 5,800 |
| Jan 30, 2026 | 1,127.00 | 1,150.00 | 1,118.00 | 1,127.00 | 1,127.00 | -1.31% | 8,900 |
| Jan 29, 2026 | 1,125.00 | 1,155.00 | 1,125.00 | 1,142.00 | 1,142.00 | -0.78% | 4,600 |
| Jan 28, 2026 | 1,167.00 | 1,167.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.37% | 7,200 |
| Jan 27, 2026 | 1,170.00 | 1,183.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 1,300 |
| Jan 26, 2026 | 1,198.00 | 1,206.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.34% | 3,100 |
| Jan 23, 2026 | 1,170.00 | 1,198.00 | 1,170.00 | 1,198.00 | 1,198.00 | 1.44% | 5,200 |
| Jan 22, 2026 | 1,179.00 | 1,184.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.08% | 3,600 |
| Jan 21, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.51% | 500 |
| Jan 20, 2026 | 1,196.00 | 1,200.00 | 1,174.00 | 1,188.00 | 1,188.00 | -0.67% | 7,700 |
| Jan 19, 2026 | 1,198.00 | 1,198.00 | 1,174.00 | 1,196.00 | 1,196.00 | 0.17% | 6,500 |
| Jan 16, 2026 | 1,171.00 | 1,194.00 | 1,170.00 | 1,194.00 | 1,194.00 | 1.02% | 2,200 |
| Jan 15, 2026 | 1,190.00 | 1,193.00 | 1,135.00 | 1,182.00 | 1,182.00 | -1.83% | 12,900 |
| Jan 14, 2026 | 1,194.00 | 1,225.00 | 1,168.00 | 1,204.00 | 1,204.00 | 0.84% | 4,500 |
| Jan 13, 2026 | 1,191.00 | 1,197.00 | 1,176.00 | 1,194.00 | 1,194.00 | 0.17% | 6,700 |
| Jan 9, 2026 | 1,190.00 | 1,219.00 | 1,189.00 | 1,192.00 | 1,192.00 | - | 4,200 |
| Jan 8, 2026 | 1,190.00 | 1,198.00 | 1,163.00 | 1,192.00 | 1,192.00 | 0.59% | 5,500 |
| Jan 7, 2026 | 1,184.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.25% | 5,400 |
| Jan 6, 2026 | 1,183.00 | 1,191.00 | 1,168.00 | 1,188.00 | 1,188.00 | - | 2,500 |
| Jan 5, 2026 | 1,187.00 | 1,188.00 | 1,156.00 | 1,188.00 | 1,188.00 | - | 2,200 |
| Dec 30, 2025 | 1,192.00 | 1,192.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.34% | 2,800 |
| Dec 29, 2025 | 1,155.00 | 1,239.00 | 1,155.00 | 1,184.00 | 1,184.00 | 0.25% | 6,900 |
| Dec 26, 2025 | 1,179.00 | 1,185.00 | 1,169.00 | 1,181.00 | 1,181.00 | 0.08% | 7,300 |
| Dec 25, 2025 | 1,166.00 | 1,188.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.68% | 6,100 |
| Dec 24, 2025 | 1,155.00 | 1,178.00 | 1,155.00 | 1,172.00 | 1,172.00 | 0.77% | 4,500 |
| Dec 23, 2025 | 1,135.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,163.00 | 0.61% | 8,700 |
| Dec 22, 2025 | 1,160.00 | 1,168.00 | 1,149.00 | 1,156.00 | 1,156.00 | -0.77% | 5,100 |
| Dec 19, 2025 | 1,161.00 | 1,165.00 | 1,138.00 | 1,165.00 | 1,165.00 | 0.60% | 3,700 |
| Dec 18, 2025 | 1,152.00 | 1,163.00 | 1,136.00 | 1,158.00 | 1,158.00 | -0.17% | 31,900 |
| Dec 17, 2025 | 1,157.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.60% | 700 |
| Dec 16, 2025 | 1,155.00 | 1,167.00 | 1,147.00 | 1,167.00 | 1,167.00 | -0.34% | 3,600 |
| Dec 15, 2025 | 1,160.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.83% | 6,100 |
| Dec 12, 2025 | 1,151.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.12% | 3,900 |
| Dec 11, 2025 | 1,167.00 | 1,167.00 | 1,152.00 | 1,163.00 | 1,163.00 | 0.09% | 1,900 |
| Dec 10, 2025 | 1,167.00 | 1,167.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.94% | 1,500 |
| Dec 9, 2025 | 1,173.00 | 1,174.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.43% | 6,500 |
| Dec 8, 2025 | 1,170.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.34% | 2,500 |
| Dec 5, 2025 | 1,168.00 | 1,171.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.26% | 5,500 |
| Dec 4, 2025 | 1,168.00 | 1,168.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.26% | 2,700 |
| Dec 3, 2025 | 1,156.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.69% | 2,600 |
| Dec 2, 2025 | 1,161.00 | 1,166.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.86% | 2,500 |
| Dec 1, 2025 | 1,163.00 | 1,166.00 | 1,151.00 | 1,166.00 | 1,166.00 | 0.43% | 2,600 |
| Nov 28, 2025 | 1,163.00 | 1,176.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.19% | 2,700 |
| Nov 27, 2025 | 1,155.00 | 1,175.00 | 1,154.00 | 1,175.00 | 1,175.00 | 0.43% | 1,800 |
| Nov 26, 2025 | 1,139.00 | 1,170.00 | 1,139.00 | 1,170.00 | 1,170.00 | 1.83% | 3,500 |
| Nov 25, 2025 | 1,169.00 | 1,169.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.13% | 1,700 |
| Nov 21, 2025 | 1,166.00 | 1,174.00 | 1,137.00 | 1,174.00 | 1,174.00 | 2.62% | 4,900 |
| Nov 20, 2025 | 1,150.00 | 1,161.00 | 1,142.00 | 1,144.00 | 1,144.00 | -1.38% | 1,800 |
| Nov 19, 2025 | 1,152.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,160.00 | 1.31% | 3,600 |
| Nov 18, 2025 | 1,151.00 | 1,164.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.87% | 4,200 |
| Nov 17, 2025 | 1,170.00 | 1,170.00 | 1,143.00 | 1,155.00 | 1,155.00 | -1.28% | 600 |
| Nov 14, 2025 | 1,169.00 | 1,170.00 | 1,159.00 | 1,170.00 | 1,170.00 | -0.09% | 3,500 |
| Nov 13, 2025 | 1,165.00 | 1,174.00 | 1,152.00 | 1,171.00 | 1,171.00 | 0.52% | 2,500 |
| Nov 12, 2025 | 1,147.00 | 1,170.00 | 1,147.00 | 1,165.00 | 1,165.00 | 1.04% | 1,600 |
| Nov 11, 2025 | 1,169.00 | 1,171.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.37% | 2,600 |
| Nov 10, 2025 | 1,182.00 | 1,182.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.68% | 5,600 |
| Nov 7, 2025 | 1,134.00 | 1,177.00 | 1,134.00 | 1,177.00 | 1,177.00 | 2.88% | 5,200 |
| Nov 6, 2025 | 1,139.00 | 1,146.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.09% | 4,100 |
| Nov 5, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.69% | 11,600 |
| Nov 4, 2025 | 1,149.00 | 1,149.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.96% | 18,500 |
| Oct 31, 2025 | 1,152.00 | 1,160.00 | 1,134.00 | 1,149.00 | 1,149.00 | -1.37% | 11,600 |
| Oct 30, 2025 | 1,159.00 | 1,203.00 | 1,154.00 | 1,165.00 | 1,165.00 | -0.68% | 8,000 |
| Oct 29, 2025 | 1,178.00 | 1,187.00 | 1,160.00 | 1,173.00 | 1,173.00 | -0.68% | 5,100 |
| Oct 28, 2025 | 1,188.00 | 1,195.00 | 1,172.00 | 1,181.00 | 1,181.00 | -1.09% | 4,400 |
| Oct 27, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.42% | 4,700 |
| Oct 24, 2025 | 1,200.00 | 1,200.00 | 1,186.00 | 1,189.00 | 1,189.00 | -0.92% | 2,900 |
| Oct 23, 2025 | 1,172.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,200.00 | 2.39% | 3,500 |
| Oct 22, 2025 | 1,162.00 | 1,175.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.34% | 6,500 |
| Oct 21, 2025 | 1,202.00 | 1,204.00 | 1,159.00 | 1,176.00 | 1,176.00 | -0.34% | 15,000 |
| Oct 20, 2025 | 1,184.00 | 1,184.00 | 1,171.00 | 1,180.00 | 1,180.00 | -0.51% | 11,800 |
| Oct 17, 2025 | 1,169.00 | 1,186.00 | 1,158.00 | 1,186.00 | 1,186.00 | 0.25% | 9,000 |
| Oct 16, 2025 | 1,196.00 | 1,202.00 | 1,167.00 | 1,183.00 | 1,183.00 | -0.25% | 36,200 |
| Oct 15, 2025 | 1,205.00 | 1,219.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.50% | 38,700 |
| Oct 14, 2025 | 1,155.00 | 1,237.00 | 1,134.00 | 1,204.00 | 1,204.00 | -15.51% | 213,500 |
| Oct 10, 2025 | 1,427.00 | 1,431.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.14% | 19,700 |
| Oct 9, 2025 | 1,363.00 | 1,427.00 | 1,351.00 | 1,427.00 | 1,427.00 | 2.66% | 25,000 |
| Oct 8, 2025 | 1,345.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,390.00 | 3.65% | 17,600 |