kabutan

WingArc1st Inc.(4432) Historical

4432
TSE Prime
WingArc1st Inc.
3,455
JPY
-30
(-0.86%)
Dec 5, 1:38 pm JST
22.29
USD
Dec 4, 11:38 pm EST
Result
ー
PTS
outside of trading hours
3,455.5
Dec 5, 1:37 pm JST
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 5, 2025 3,460 3,485 3,440 3,455 -30 -0.86% 20,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,505 3,585 3,505 3,550 +65 +1.87% 106,900
Nov 11, 2025 3,475 3,510 3,460 3,485 +25 +0.72% 77,900
Nov 10, 2025 3,410 3,480 3,390 3,460 +65 +1.91% 74,500
Nov 7, 2025 3,310 3,405 3,310 3,395 +50 +1.49% 62,300
Nov 6, 2025 3,345 3,370 3,305 3,345 0 0.00% 72,900