Skip to main content
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
2,694.00
-5.00 (-0.19%)
Mar 10, 2026, 10:19 AM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,690.002,716.002,681.002,697.00--0.07%14,400
Mar 9, 20262,595.002,699.002,576.002,699.002,699.000.33%221,700
Mar 6, 20262,631.002,708.002,613.002,690.002,690.003.50%191,500
Mar 5, 20262,604.002,641.002,578.002,599.002,599.001.76%141,900
Mar 4, 20262,588.002,590.002,511.002,554.002,554.00-2.03%174,800
Mar 3, 20262,652.002,684.002,597.002,607.002,607.00-1.81%189,400
Mar 2, 20262,662.002,669.002,629.002,655.002,655.00-3.24%213,200
Feb 27, 20262,751.002,777.002,712.002,744.002,744.001.33%220,300
Feb 26, 20262,564.002,722.002,564.002,708.002,708.004.60%270,100
Feb 25, 20262,579.002,599.002,551.002,589.002,537.001.53%314,400
Feb 24, 20262,617.002,621.002,537.002,550.002,498.78-5.45%318,400
Feb 20, 20262,720.002,731.002,686.002,697.002,642.83-1.46%129,700
Feb 19, 20262,720.002,752.002,694.002,737.002,682.031.60%187,500
Feb 18, 20262,738.002,746.002,675.002,694.002,639.89-1.46%293,300
Feb 17, 20262,767.002,773.002,723.002,734.002,679.09-1.41%171,100
Feb 16, 20262,814.002,815.002,759.002,773.002,717.30-1.94%204,000
Feb 13, 20262,940.002,946.002,810.002,828.002,771.20-5.29%187,000
Feb 12, 20263,045.003,045.002,979.002,986.002,926.03-1.13%144,900
Feb 10, 20262,990.003,050.002,983.003,020.002,959.341.62%116,300
Feb 9, 20263,025.003,030.002,966.002,972.002,912.31-113,800
Feb 6, 20263,065.003,070.002,964.002,972.002,912.31-4.44%157,400
Feb 5, 20263,130.003,140.003,085.003,110.003,047.54-0.64%128,500
Feb 4, 20263,285.003,355.003,130.003,130.003,067.13-4.72%143,000
Feb 3, 20263,320.003,335.003,265.003,285.003,219.02-0.90%68,100
Feb 2, 20263,265.003,330.003,255.003,315.003,248.421.69%77,600
Jan 30, 20263,370.003,415.003,260.003,260.003,194.52-3.26%138,300
Jan 29, 20263,390.003,425.003,335.003,370.003,302.31-1.17%119,900
Jan 28, 20263,415.003,465.003,410.003,410.003,341.51-1.73%59,400
Jan 27, 20263,450.003,480.003,425.003,470.003,400.310.58%49,800
Jan 26, 20263,500.003,500.003,435.003,450.003,380.71-2.95%79,500
Jan 23, 20263,590.003,615.003,550.003,555.003,483.60-0.14%83,300
Jan 22, 20263,580.003,590.003,530.003,560.003,488.500.56%72,100
Jan 21, 20263,585.003,585.003,490.003,540.003,468.90-1.53%70,400
Jan 20, 20263,620.003,620.003,550.003,595.003,522.79-0.69%56,700
Jan 19, 20263,685.003,690.003,590.003,620.003,547.29-0.82%56,200
Jan 16, 20263,555.003,715.003,555.003,650.003,576.694.58%150,200
Jan 15, 20263,450.003,505.003,400.003,490.003,419.90-0.85%116,500
Jan 14, 20263,625.003,780.003,410.003,520.003,449.30-3.96%263,900
Jan 13, 20263,725.003,725.003,645.003,665.003,591.390.14%67,000
Jan 9, 20263,690.003,705.003,645.003,660.003,586.49-1.48%49,400
Jan 8, 20263,700.003,720.003,645.003,715.003,640.381.23%76,600
Jan 7, 20263,700.003,710.003,630.003,670.003,596.29-2.65%123,200
Jan 6, 20263,720.003,810.003,710.003,770.003,694.284.87%130,000
Jan 5, 20263,610.003,665.003,565.003,595.003,522.79-1.10%82,100
Dec 30, 20253,660.003,670.003,625.003,635.003,561.99-0.68%48,400
Dec 29, 20253,640.003,660.003,625.003,660.003,586.490.41%59,700
Dec 26, 20253,615.003,645.003,595.003,645.003,571.790.83%43,700
Dec 25, 20253,600.003,630.003,580.003,615.003,542.391.12%28,400
Dec 24, 20253,630.003,640.003,545.003,575.003,503.20-1.52%53,500
Dec 23, 20253,535.003,655.003,535.003,630.003,557.093.13%47,200
Dec 22, 20253,605.003,610.003,520.003,520.003,449.30-1.95%33,200
Dec 19, 20253,530.003,590.003,520.003,590.003,517.890.98%67,200
Dec 18, 20253,535.003,565.003,520.003,555.003,483.600.85%55,600
Dec 17, 20253,515.003,545.003,505.003,525.003,454.20-37,900
Dec 16, 20253,505.003,565.003,505.003,525.003,454.20-0.28%46,500
Dec 15, 20253,485.003,540.003,475.003,535.003,464.001.29%51,700
Dec 12, 20253,440.003,520.003,440.003,490.003,419.901.90%45,200
Dec 11, 20253,505.003,505.003,405.003,425.003,356.21-0.72%43,500
Dec 10, 20253,465.003,530.003,425.003,450.003,380.71-0.58%53,100
Dec 9, 20253,545.003,565.003,470.003,470.003,400.31-1.70%42,200
Dec 8, 20253,470.003,530.003,470.003,530.003,459.101.73%41,300
Dec 5, 20253,460.003,485.003,440.003,470.003,400.31-0.43%32,500
Dec 4, 20253,425.003,490.003,425.003,485.003,415.001.75%37,800
Dec 3, 20253,465.003,490.003,420.003,425.003,356.21-1.15%47,600
Dec 2, 20253,475.003,520.003,440.003,465.003,395.41-75,200
Dec 1, 20253,505.003,535.003,465.003,465.003,395.41-1.84%40,000
Nov 28, 20253,550.003,550.003,525.003,530.003,459.100.14%44,600
Nov 27, 20253,525.003,560.003,505.003,525.003,454.20-0.28%40,800
Nov 26, 20253,540.003,555.003,515.003,535.003,464.00-0.14%53,600
Nov 25, 20253,555.003,560.003,500.003,540.003,468.900.85%95,300
Nov 21, 20253,445.003,545.003,430.003,510.003,439.502.18%167,500
Nov 20, 20253,515.003,515.003,430.003,435.003,366.01-1.86%72,300
Nov 19, 20253,435.003,515.003,420.003,500.003,429.701.89%107,500
Nov 18, 20253,555.003,560.003,380.003,435.003,366.01-3.78%144,200
Nov 17, 20253,590.003,605.003,550.003,570.003,498.30-72,900
Nov 14, 20253,565.003,585.003,550.003,570.003,498.30-75,800
Nov 13, 20253,600.003,605.003,550.003,570.003,498.300.56%69,000
Nov 12, 20253,505.003,585.003,505.003,550.003,478.701.87%106,900
Nov 11, 20253,475.003,510.003,460.003,485.003,415.000.72%77,900
Nov 10, 20253,410.003,480.003,390.003,460.003,390.511.91%74,500
Nov 7, 20253,310.003,405.003,310.003,395.003,326.811.49%62,300
Nov 6, 20253,345.003,370.003,305.003,345.003,277.82-72,900
Nov 5, 20253,400.003,420.003,310.003,345.003,277.82-1.18%91,700
Nov 4, 20253,400.003,405.003,365.003,385.003,317.010.74%80,000
Oct 31, 20253,345.003,385.003,315.003,360.003,292.511.20%81,600
Oct 30, 20253,320.003,370.003,300.003,320.003,253.321.07%108,300
Oct 29, 20253,340.003,355.003,260.003,285.003,219.02-0.45%64,500
Oct 28, 20253,385.003,385.003,285.003,300.003,233.72-2.08%54,600
Oct 27, 20253,405.003,420.003,355.003,370.003,302.31-0.30%61,100
Oct 24, 20253,400.003,405.003,330.003,380.003,312.11-0.73%89,600
Oct 23, 20253,300.003,415.003,285.003,405.003,336.613.50%182,200
Oct 22, 20253,190.003,310.003,180.003,290.003,223.924.11%151,100
Oct 21, 20253,100.003,180.003,085.003,160.003,096.532.93%74,700
Oct 20, 20253,090.003,090.003,060.003,070.003,008.340.82%50,500
Oct 17, 20253,040.003,050.002,990.003,045.002,983.84-77,800
Oct 16, 20253,005.003,110.003,005.003,045.002,983.842.70%155,500
Oct 15, 20253,235.003,280.002,916.002,965.002,905.45-6.47%341,000
Oct 14, 20253,170.003,210.003,135.003,170.003,106.33-1.71%103,000
Oct 10, 20253,205.003,245.003,195.003,225.003,160.23-0.31%122,100
Oct 9, 20253,240.003,270.003,210.003,235.003,170.030.15%65,600