UK markets closed

WingArc1st Inc. (4432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,680.00+141.00 (+5.55%)
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,605.002,683.002,569.002,680.002,680.00105,800
26 Apr 20242,547.002,636.002,527.002,539.002,539.00198,700
25 Apr 20242,619.002,631.002,531.002,545.002,545.00114,300
24 Apr 20242,563.002,640.002,563.002,620.002,620.0087,800
23 Apr 20242,587.002,610.002,540.002,554.002,554.0095,500
22 Apr 20242,550.002,611.002,518.002,587.002,587.00122,400
19 Apr 20242,582.002,623.002,535.002,562.002,562.00155,700
18 Apr 20242,522.002,555.002,511.002,543.002,543.0089,100
17 Apr 20242,580.002,580.002,440.002,505.002,505.00185,500
16 Apr 20242,666.002,688.002,582.002,589.002,589.00133,400
15 Apr 20242,701.002,757.002,671.002,691.002,691.00161,100
12 Apr 20243,100.003,100.002,738.002,738.002,738.00497,500
11 Apr 20242,827.002,861.002,772.002,826.002,826.00213,200
10 Apr 20242,874.002,889.002,838.002,861.002,861.0070,100
09 Apr 20242,823.002,861.002,818.002,848.002,848.0084,200
08 Apr 20242,804.002,835.002,794.002,826.002,826.0065,100
05 Apr 20242,731.002,795.002,692.002,781.002,781.00104,900
04 Apr 20242,841.002,842.002,738.002,750.002,750.00137,300
03 Apr 20242,889.002,906.002,793.002,825.002,825.00116,700
02 Apr 20242,995.003,005.002,953.002,989.002,989.0051,000
01 Apr 20243,060.003,060.002,964.002,978.002,978.0056,300
29 Mar 20243,040.003,070.003,005.003,055.003,055.0019,900
28 Mar 20243,085.003,085.003,005.003,035.003,035.0051,500
27 Mar 20243,060.003,110.003,040.003,085.003,085.0081,600
26 Mar 20243,050.003,085.003,030.003,040.003,040.0046,000
25 Mar 20243,115.003,145.003,040.003,050.003,050.0064,200
22 Mar 20243,095.003,105.003,050.003,105.003,105.0063,100
21 Mar 20243,135.003,165.003,075.003,100.003,100.0082,600
19 Mar 20243,130.003,130.003,060.003,110.003,110.0043,300
18 Mar 20243,080.003,130.003,060.003,105.003,105.0081,800
15 Mar 20243,010.003,070.002,996.003,060.003,060.0064,100
14 Mar 20243,075.003,080.002,973.003,025.003,025.0058,900
13 Mar 20243,080.003,110.003,030.003,075.003,075.0063,700
12 Mar 20242,986.003,055.002,955.003,055.003,055.0067,500
11 Mar 20242,963.003,030.002,955.003,030.003,030.0079,100
08 Mar 20243,005.003,115.002,980.003,040.003,040.0099,400
07 Mar 20242,984.003,050.002,979.003,005.003,005.00104,100
06 Mar 20242,964.002,986.002,945.002,950.002,950.0055,700
05 Mar 20242,937.002,966.002,911.002,965.002,965.00104,000
04 Mar 20242,989.002,989.002,935.002,950.002,950.00107,300
01 Mar 20243,060.003,095.003,015.003,025.003,025.00122,400
29 Feb 20242,934.002,989.002,910.002,989.002,989.00109,000
28 Feb 20242,939.002,980.002,905.002,951.002,951.00127,400
28 Feb 202442.2 Dividend
27 Feb 20242,970.002,988.002,951.002,981.002,938.80126,600
26 Feb 20242,947.002,988.002,940.002,955.002,913.1793,500
22 Feb 20242,987.002,987.002,903.002,947.002,905.2876,500
21 Feb 20243,000.003,000.002,921.002,934.002,892.47101,400
20 Feb 20243,055.003,070.003,000.003,020.002,977.2551,400
19 Feb 20243,030.003,030.003,030.003,030.002,987.118,100
16 Feb 20242,950.002,973.002,923.002,950.002,908.24109,200
15 Feb 20243,000.003,020.002,920.002,947.002,905.28114,900
14 Feb 20242,965.002,997.002,921.002,991.002,948.66133,000
13 Feb 20242,979.003,015.002,974.002,993.002,950.63125,000
09 Feb 20242,916.002,950.002,907.002,918.002,876.6982,400
08 Feb 20242,862.002,918.002,853.002,909.002,867.82102,600
07 Feb 20242,840.002,889.002,836.002,852.002,811.6355,000
06 Feb 20242,854.002,891.002,835.002,875.002,834.3092,400
05 Feb 20242,896.002,896.002,831.002,847.002,806.7094,000
02 Feb 20242,918.002,958.002,887.002,900.002,858.95137,100
01 Feb 20242,796.002,852.002,796.002,833.002,792.9088,800
31 Jan 20242,813.002,836.002,805.002,827.002,786.9899,600
30 Jan 20242,822.002,840.002,801.002,813.002,773.1871,500
29 Jan 20242,822.002,828.002,788.002,822.002,782.0591,100
26 Jan 20242,814.002,853.002,794.002,825.002,785.01132,100
25 Jan 20242,803.002,831.002,777.002,831.002,790.92133,500
24 Jan 20242,801.002,845.002,752.002,760.002,720.93161,000
23 Jan 20242,831.002,878.002,809.002,822.002,782.05183,800
22 Jan 20242,711.002,793.002,711.002,781.002,741.63156,600
19 Jan 20242,634.002,665.002,633.002,661.002,623.33112,500
18 Jan 20242,650.002,669.002,615.002,634.002,596.71128,200
17 Jan 20242,664.002,712.002,628.002,669.002,631.22180,400
16 Jan 20242,815.002,815.002,653.002,661.002,623.33390,000
15 Jan 20242,815.002,815.002,656.002,675.002,637.13169,400
12 Jan 20242,885.002,890.002,771.002,815.002,775.15291,400
11 Jan 20243,000.003,000.002,884.002,884.002,843.17174,200
10 Jan 20242,910.002,975.002,880.002,951.002,909.22117,200
09 Jan 20242,960.002,986.002,906.002,924.002,882.61115,300
05 Jan 20242,934.002,944.002,900.002,900.002,858.9588,400
04 Jan 20243,030.003,030.002,904.002,927.002,885.56136,600
29 Dec 20233,030.003,095.003,030.003,075.003,031.4753,800
28 Dec 20233,070.003,070.003,010.003,045.003,001.8945,600
27 Dec 20233,090.003,130.003,075.003,090.003,046.2645,600
26 Dec 20233,050.003,110.003,005.003,045.003,001.8963,300
25 Dec 20233,060.003,070.003,005.003,010.002,967.3951,100
22 Dec 20232,940.003,045.002,940.003,035.002,992.0461,900
21 Dec 20232,965.002,980.002,940.002,943.002,901.3456,700
20 Dec 20233,040.003,040.002,999.003,015.002,972.3266,900
19 Dec 20233,000.003,065.002,981.003,045.003,001.8969,800
18 Dec 20232,871.002,945.002,859.002,940.002,898.3883,100
15 Dec 20232,980.002,995.002,906.002,921.002,879.65107,200
14 Dec 20233,045.003,090.002,980.002,996.002,953.5981,800
13 Dec 20233,030.003,075.002,997.003,055.003,011.7592,000
12 Dec 20233,115.003,120.002,981.003,015.002,972.3278,700
11 Dec 20233,020.003,110.003,015.003,095.003,051.19107,200
08 Dec 20233,015.003,040.002,961.003,015.002,972.32160,900
07 Dec 20233,155.003,160.003,085.003,085.003,041.3372,700
06 Dec 20233,085.003,165.003,080.003,155.003,110.34125,500
05 Dec 20233,160.003,220.003,070.003,115.003,070.90179,600
04 Dec 20233,245.003,265.003,140.003,260.003,213.85123,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...