kabutan

WingArc1st Inc.(4432) Historical

4432
TSE Prime
WingArc1st Inc.
3,490
JPY
+65
(+1.90%)
Dec 12, 3:30 pm JST
22.40
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
4,225 JPY
52 Week Low Oct 15, 2025
2,916 JPY
Yearly High Jun 20, 2025
4,225 JPY
Yearly Low Oct 15, 2025
2,916 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,440 3,520 3,440 3,490 +65 +1.90% 45,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,505 3,505 3,405 3,425 -25 -0.72% 43,500
Dec 10, 2025 3,465 3,530 3,425 3,450 -20 -0.58% 53,100
Dec 9, 2025 3,545 3,565 3,470 3,470 -60 -1.70% 42,200
Dec 8, 2025 3,470 3,530 3,470 3,530 +60 +1.73% 41,300
Dec 5, 2025 3,460 3,485 3,440 3,470 -15 -0.43% 32,500
Dec 4, 2025 3,425 3,490 3,425 3,485 +60 +1.75% 37,800
Dec 3, 2025 3,465 3,490 3,420 3,425 -40 -1.15% 47,600
Dec 2, 2025 3,475 3,520 3,440 3,465 0 0.00% 75,200
Dec 1, 2025 3,505 3,535 3,465 3,465 -65 -1.84% 40,000
Nov 28, 2025 3,550 3,550 3,525 3,530 +5 +0.14% 44,600
Nov 27, 2025 3,525 3,560 3,505 3,525 -10 -0.28% 40,800
Nov 26, 2025 3,540 3,555 3,515 3,535 -5 -0.14% 53,600
Nov 25, 2025 3,555 3,560 3,500 3,540 +30 +0.85% 95,300
Nov 21, 2025 3,445 3,545 3,430 3,510 +75 +2.18% 167,500
Nov 20, 2025 3,515 3,515 3,430 3,435 -65 -1.86% 72,300
Nov 19, 2025 3,435 3,515 3,420 3,500 +65 +1.89% 107,500
Nov 18, 2025 3,555 3,560 3,380 3,435 -135 -3.78% 144,200
Nov 17, 2025 3,590 3,605 3,550 3,570 0 0.00% 72,900
Nov 14, 2025 3,565 3,585 3,550 3,570 0 0.00% 75,800
Nov 13, 2025 3,600 3,605 3,550 3,570 +20 +0.56% 69,000