Skip to main content
WingArc1st Inc. (TYO:4432)
Japan flag Japan · Delayed Price · Currency is JPY
2,698.00
-17.00 (-0.63%)
Apr 28, 2026, 3:30 PM JST

WingArc1st Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,650.002,653.002,615.002,629.002,629.00-2.05%112,200
Mar 11, 20262,686.002,741.002,651.002,684.002,684.00-0.48%138,400
Mar 10, 20262,690.002,716.002,677.002,697.002,697.00-0.07%81,400
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