UK markets open in 36 minutes

WingArc1st Inc. (4432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,776.00-63.00 (-3.43%)
At close: 03:00PM JST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221,813.001,820.001,756.001,776.001,776.0070,800
30 Sept 20221,833.001,871.001,827.001,839.001,839.0083,300
29 Sept 20221,831.001,893.001,810.001,867.001,867.00121,800
28 Sept 20221,819.001,840.001,776.001,802.001,802.0075,300
27 Sept 20221,804.001,823.001,785.001,820.001,820.0073,800
26 Sept 20221,819.001,841.001,793.001,793.001,793.0077,700
22 Sept 20221,840.001,885.001,829.001,859.001,859.0071,000
21 Sept 20221,854.001,865.001,810.001,841.001,841.00104,100
20 Sept 20221,854.001,904.001,850.001,875.001,875.0082,700
16 Sept 20221,896.001,914.001,873.001,890.001,890.0072,500
15 Sept 20221,920.001,940.001,875.001,916.001,916.0053,600
14 Sept 20221,880.001,921.001,863.001,890.001,890.00123,300
13 Sept 20221,900.001,968.001,900.001,957.001,957.0089,000
12 Sept 20221,877.001,888.001,844.001,882.001,882.0063,300
09 Sept 20221,850.001,883.001,843.001,854.001,854.0082,900
08 Sept 20221,820.001,840.001,783.001,824.001,824.00102,500
07 Sept 20221,810.001,810.001,750.001,792.001,792.0093,200
06 Sept 20221,789.001,850.001,789.001,812.001,812.00133,400
05 Sept 20221,732.001,781.001,706.001,781.001,781.0092,200
02 Sept 20221,700.001,779.001,681.001,761.001,761.00308,100
01 Sept 20221,680.001,720.001,680.001,700.001,700.00126,200
31 Aug 20221,721.001,749.001,705.001,713.001,713.00114,900
30 Aug 20221,725.001,738.001,715.001,721.001,721.0063,400
30 Aug 202221.3 Dividend
29 Aug 20221,700.001,753.001,696.001,729.001,707.70111,000
26 Aug 20221,800.001,828.001,786.001,804.001,781.7880,500
25 Aug 20221,787.001,823.001,761.001,793.001,770.9184,200
24 Aug 20221,762.001,784.001,739.001,757.001,735.3679,000
23 Aug 20221,753.001,770.001,677.001,756.001,734.37220,100
22 Aug 20221,865.001,865.001,792.001,797.001,774.8690,800
19 Aug 20221,907.001,919.001,885.001,897.001,873.63104,000
18 Aug 20221,902.001,903.001,870.001,875.001,851.9056,600
17 Aug 20221,900.001,932.001,890.001,928.001,904.25173,000
16 Aug 20221,839.001,876.001,834.001,862.001,839.06102,300
15 Aug 20221,885.001,885.001,830.001,850.001,827.21111,400
12 Aug 20221,905.001,925.001,882.001,889.001,865.7351,500
10 Aug 20221,900.001,929.001,884.001,894.001,870.6767,100
09 Aug 20221,909.001,970.001,896.001,912.001,888.4594,700
08 Aug 20221,906.001,906.001,869.001,896.001,872.6471,800
05 Aug 20221,936.001,975.001,901.001,946.001,922.03112,900
04 Aug 20221,965.001,989.001,917.001,939.001,915.11237,100
03 Aug 20221,960.001,979.001,830.001,893.001,869.68571,500
02 Aug 20222,019.002,073.002,017.002,045.002,019.81206,700
01 Aug 20221,955.002,013.001,933.002,004.001,979.3194,200
29 Jul 20221,900.001,996.001,900.001,968.001,943.76134,900
28 Jul 20221,895.001,909.001,867.001,909.001,885.4898,800
27 Jul 20221,876.001,890.001,851.001,888.001,864.7479,700
26 Jul 20221,850.001,911.001,838.001,895.001,871.6664,000
25 Jul 20221,870.001,870.001,818.001,859.001,836.1087,400
22 Jul 20221,850.001,872.001,801.001,872.001,848.9497,500
21 Jul 20221,822.001,908.001,803.001,866.001,843.01124,000
20 Jul 20221,859.001,859.001,771.001,809.001,786.71118,000
19 Jul 20221,844.001,878.001,775.001,829.001,806.47114,800
15 Jul 20221,898.001,899.001,781.001,808.001,785.73362,100
14 Jul 20221,712.001,916.001,680.001,903.001,879.56747,700
13 Jul 20221,581.001,610.001,568.001,600.001,580.2953,600
12 Jul 20221,604.001,609.001,583.001,597.001,577.3360,400
11 Jul 20221,677.001,680.001,628.001,636.001,615.8563,900
08 Jul 20221,659.001,678.001,634.001,654.001,633.6285,500
07 Jul 20221,636.001,658.001,636.001,651.001,630.6676,200
06 Jul 20221,620.001,668.001,614.001,636.001,615.8573,700
05 Jul 20221,603.001,640.001,600.001,629.001,608.9391,400
04 Jul 20221,579.001,605.001,574.001,603.001,583.2562,500
01 Jul 20221,558.001,561.001,511.001,552.001,532.8882,400
30 Jun 20221,625.001,625.001,556.001,558.001,538.8154,000
29 Jun 20221,570.001,619.001,546.001,615.001,595.10130,800
28 Jun 20221,530.001,572.001,530.001,570.001,550.6683,900
27 Jun 20221,534.001,547.001,508.001,544.001,524.9853,600
24 Jun 20221,516.001,539.001,493.001,515.001,496.3486,100
23 Jun 20221,458.001,483.001,458.001,471.001,452.8842,400
22 Jun 20221,484.001,484.001,460.001,468.001,449.9245,700
21 Jun 20221,467.001,493.001,447.001,485.001,466.7151,900
20 Jun 20221,425.001,466.001,425.001,445.001,427.2062,400
17 Jun 20221,418.001,451.001,414.001,430.001,412.3856,800
16 Jun 20221,493.001,523.001,468.001,472.001,453.87166,400
15 Jun 20221,428.001,475.001,428.001,467.001,448.9356,400
14 Jun 20221,406.001,449.001,398.001,443.001,425.2243,900
13 Jun 20221,440.001,445.001,420.001,435.001,417.3250,100
10 Jun 20221,441.001,465.001,430.001,455.001,437.0856,000
09 Jun 20221,391.001,457.001,391.001,452.001,434.1156,000
08 Jun 20221,394.001,430.001,390.001,407.001,389.6755,200
07 Jun 20221,430.001,430.001,369.001,379.001,362.0157,100
06 Jun 20221,420.001,442.001,407.001,421.001,403.4948,400
03 Jun 20221,415.001,457.001,406.001,446.001,428.19103,200
02 Jun 20221,417.001,417.001,394.001,395.001,377.8149,300
01 Jun 20221,396.001,411.001,387.001,410.001,392.6337,600
31 May 20221,402.001,404.001,346.001,396.001,378.8083,600
30 May 20221,365.001,419.001,350.001,411.001,393.62103,400
27 May 20221,399.001,412.001,351.001,352.001,335.3486,500
26 May 20221,380.001,446.001,377.001,391.001,373.86148,400
25 May 20221,388.001,392.001,347.001,380.001,363.00189,100
24 May 20221,350.001,353.001,328.001,335.001,318.5593,500
23 May 20221,349.001,355.001,340.001,350.001,333.3763,800
20 May 20221,252.001,328.001,252.001,321.001,304.73110,200
19 May 20221,213.001,262.001,207.001,257.001,241.5150,300
18 May 20221,219.001,279.001,218.001,266.001,250.4095,200
17 May 20221,207.001,218.001,192.001,211.001,196.08117,900
16 May 20221,258.001,259.001,210.001,211.001,196.0881,800
13 May 20221,245.001,254.001,214.001,237.001,221.76110,500
12 May 20221,250.001,258.001,202.001,202.001,187.19167,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...