kabutan

Wantedly,Inc(3991) Historical

3991
TSE Growth
Wantedly,Inc
1,164
JPY
-3
(-0.26%)
Dec 5, 3:13 pm JST
7.52
USD
Dec 5, 1:13 am EST
Result
PTS
outside of trading hours
1,166
Dec 5, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 14, 2025
1,437 JPY
52 Week Low Apr 7, 2025
925 JPY
Yearly High Jul 14, 2025
1,437 JPY
Yearly Low Apr 7, 2025
925 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,163 1,171 1,151 1,164 +3 +0.26% 15,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,169 1,176 1,139 1,161 -13 -1.11% 9,700
Nov 21, 2025 1,170 1,174 1,136 1,174 +4 +0.34% 15,100
Nov 14, 2025 1,182 1,182 1,147 1,170 -7 -0.59% 15,800
Nov 7, 2025 1,149 1,177 1,112 1,177 +28 +2.44% 39,400
Oct 31, 2025 1,190 1,203 1,134 1,149 -40 -3.36% 33,800
Oct 24, 2025 1,184 1,204 1,159 1,189 +3 +0.25% 39,700
Oct 17, 2025 1,155 1,237 1,134 1,186 -239 -16.77% 297,400
Oct 10, 2025 1,320 1,431 1,306 1,425 +117 +8.94% 71,900
Oct 3, 2025 1,368 1,383 1,275 1,308 -61 -4.46% 23,600
Sep 26, 2025 1,356 1,380 1,348 1,369 +5 +0.37% 13,900
Sep 19, 2025 1,370 1,376 1,349 1,364 -4 -0.29% 13,400
Sep 12, 2025 1,321 1,372 1,317 1,368 +47 +3.56% 14,500
Sep 5, 2025 1,345 1,379 1,321 1,321 -36 -2.65% 22,300
Aug 29, 2025 1,341 1,372 1,341 1,357 +18 +1.34% 65,600
Aug 22, 2025 1,325 1,369 1,325 1,339 +13 +0.98% 20,900
Aug 15, 2025 1,314 1,395 1,289 1,326 +12 +0.91% 60,500
Aug 8, 2025 1,305 1,343 1,305 1,314 -5 -0.38% 12,000
Aug 1, 2025 1,316 1,323 1,275 1,319 +11 +0.84% 16,000
Jul 25, 2025 1,316 1,318 1,265 1,308 +3 +0.23% 20,600
Jul 18, 2025 1,437 1,437 1,304 1,305 -125 -8.74% 63,000