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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,505 3,535 3,420 3,455 -75 -2.12% 220,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,530 +0.57% 3,534 234,300 6,500 202,700 31.18
Nov 21, 2025 3,510 -1.68% 3,493 564,400 5,000 203,600 40.72
Nov 14, 2025 3,570 +5.15% 3,525 404,100 6,900 216,100 31.32
Nov 7, 2025 3,395 +1.04% 3,364 306,900 14,000 216,800 15.49
Oct 31, 2025 3,360 -0.59% 3,336 370,100 8,900 222,600 25.01
Oct 24, 2025 3,380 +11.00% 3,288 548,100 7,100 218,600 30.79
Oct 17, 2025 3,045 -5.58% 3,072 677,300 4,400 253,700 57.66
Oct 10, 2025 3,225 +4.54% 3,223 385,500 2,300 255,600 111.13
Oct 3, 2025 3,085 -7.50% 3,218 385,700 1,900 224,200 118.00
Sep 26, 2025 3,335 -0.89% 3,377 490,800 1,800 222,900 123.83
Sep 19, 2025 3,365 +0.15% 3,373 420,300 2,100 223,800 106.57
Sep 12, 2025 3,360 +2.91% 3,348 431,900 3,200 224,300 70.09
Sep 5, 2025 3,265 -2.54% 3,286 536,400 2,400 222,800 92.83
Aug 29, 2025 3,350 -5.77% 3,437 458,900 2,400 216,100 90.04
Aug 22, 2025 3,555 -3.66% 3,641 369,700 3,100 212,600 68.58
Aug 15, 2025 3,690 -1.73% 3,787 312,300 3,400 209,900 61.74
Aug 8, 2025 3,755 +2.32% 3,732 359,000 3,400 205,200 60.35
Aug 1, 2025 3,670 -0.27% 3,623 467,200 4,000 216,100 54.03
Jul 25, 2025 3,680 +2.65% 3,613 281,600 11,800 218,500 18.52
Jul 18, 2025 3,585 -0.14% 3,620 363,700 9,800 224,700 22.93