kabutan

WingArc1st Inc.(4432) Historical

4432
TSE Prime
WingArc1st Inc.
3,370
JPY
-40
(-1.17%)
Jan 29, 3:30 pm JST
22.03
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,500 3,500 3,335 3,370 -185 -5.20% 428,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,685 3,690 3,490 3,555 -95 -2.60% 338,700
Jan 16, 2026 3,725 3,780 3,400 3,650 -10 -0.27% 597,600
Jan 9, 2026 3,610 3,810 3,565 3,660 +25 +0.69% 461,300
Dec 30, 2025 3,640 3,670 3,625 3,635 -10 -0.27% 108,100
Dec 26, 2025 3,605 3,655 3,520 3,645 +55 +1.53% 206,000
Dec 19, 2025 3,485 3,590 3,475 3,590 +100 +2.87% 258,900
Dec 12, 2025 3,470 3,565 3,405 3,490 +20 +0.58% 225,300
Dec 5, 2025 3,505 3,535 3,420 3,470 -60 -1.70% 233,100
Nov 28, 2025 3,555 3,560 3,500 3,530 +20 +0.57% 234,300
Nov 21, 2025 3,590 3,605 3,380 3,510 -60 -1.68% 564,400
Nov 14, 2025 3,410 3,605 3,390 3,570 +175 +5.15% 404,100
Nov 7, 2025 3,400 3,420 3,305 3,395 +35 +1.04% 306,900
Oct 31, 2025 3,405 3,420 3,260 3,360 -20 -0.59% 370,100
Oct 24, 2025 3,090 3,415 3,060 3,380 +335 +11.00% 548,100
Oct 17, 2025 3,170 3,280 2,916 3,045 -180 -5.58% 677,300
Oct 10, 2025 3,155 3,270 3,140 3,225 +140 +4.54% 385,500
Oct 3, 2025 3,305 3,320 3,085 3,085 -250 -7.50% 385,700
Sep 26, 2025 3,380 3,425 3,305 3,335 -30 -0.89% 490,800
Sep 19, 2025 3,375 3,420 3,310 3,365 +5 +0.15% 420,300
Sep 12, 2025 3,300 3,410 3,280 3,360 +95 +2.91% 431,900