UK markets close in 53 minutes

WingArc1st Inc. (4432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,912.00+16.00 (+0.84%)
At close: 03:15PM JST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221,909.001,970.001,896.001,912.001,912.0094,700
08 Aug 20221,906.001,906.001,869.001,896.001,896.0071,800
05 Aug 20221,936.001,975.001,901.001,946.001,946.00112,900
04 Aug 20221,965.001,989.001,917.001,939.001,939.00237,100
03 Aug 20221,960.001,979.001,830.001,893.001,893.00571,500
02 Aug 20222,019.002,073.002,017.002,045.002,045.00206,700
01 Aug 20221,955.002,013.001,933.002,004.002,004.0094,200
29 Jul 20221,900.001,996.001,900.001,968.001,968.00134,900
28 Jul 20221,895.001,909.001,867.001,909.001,909.0098,800
27 Jul 20221,876.001,890.001,851.001,888.001,888.0079,700
26 Jul 20221,850.001,911.001,838.001,895.001,895.0064,000
25 Jul 20221,870.001,870.001,818.001,859.001,859.0087,400
22 Jul 20221,850.001,872.001,801.001,872.001,872.0097,500
21 Jul 20221,822.001,908.001,803.001,866.001,866.00124,000
20 Jul 20221,859.001,859.001,771.001,809.001,809.00118,000
19 Jul 20221,844.001,878.001,775.001,829.001,829.00114,800
15 Jul 20221,898.001,899.001,781.001,808.001,808.00362,100
14 Jul 20221,712.001,916.001,680.001,903.001,903.00747,700
13 Jul 20221,581.001,610.001,568.001,600.001,600.0053,600
12 Jul 20221,604.001,609.001,583.001,597.001,597.0060,400
11 Jul 20221,677.001,680.001,628.001,636.001,636.0063,900
08 Jul 20221,659.001,678.001,634.001,654.001,654.0085,500
07 Jul 20221,636.001,658.001,636.001,651.001,651.0076,200
06 Jul 20221,620.001,668.001,614.001,636.001,636.0073,700
05 Jul 20221,603.001,640.001,600.001,629.001,629.0091,400
04 Jul 20221,579.001,605.001,574.001,603.001,603.0062,500
01 Jul 20221,558.001,561.001,511.001,552.001,552.0082,400
30 Jun 20221,625.001,625.001,556.001,558.001,558.0054,000
29 Jun 20221,570.001,619.001,546.001,615.001,615.00130,800
28 Jun 20221,530.001,572.001,530.001,570.001,570.0083,900
27 Jun 20221,534.001,547.001,508.001,544.001,544.0053,600
24 Jun 20221,516.001,539.001,493.001,515.001,515.0086,100
23 Jun 20221,458.001,483.001,458.001,471.001,471.0042,400
22 Jun 20221,484.001,484.001,460.001,468.001,468.0045,700
21 Jun 20221,467.001,493.001,447.001,485.001,485.0051,900
20 Jun 20221,425.001,466.001,425.001,445.001,445.0062,400
17 Jun 20221,418.001,451.001,414.001,430.001,430.0056,800
16 Jun 20221,493.001,523.001,468.001,472.001,472.00166,400
15 Jun 20221,428.001,475.001,428.001,467.001,467.0056,400
14 Jun 20221,406.001,449.001,398.001,443.001,443.0043,900
13 Jun 20221,440.001,445.001,420.001,435.001,435.0050,100
10 Jun 20221,441.001,465.001,430.001,455.001,455.0056,000
09 Jun 20221,391.001,457.001,391.001,452.001,452.0056,000
08 Jun 20221,394.001,430.001,390.001,407.001,407.0055,200
07 Jun 20221,430.001,430.001,369.001,379.001,379.0057,100
06 Jun 20221,420.001,442.001,407.001,421.001,421.0048,400
03 Jun 20221,415.001,457.001,406.001,446.001,446.00103,200
02 Jun 20221,417.001,417.001,394.001,395.001,395.0049,300
01 Jun 20221,396.001,411.001,387.001,410.001,410.0037,600
31 May 20221,402.001,404.001,346.001,396.001,396.0083,600
30 May 20221,365.001,419.001,350.001,411.001,411.00103,400
27 May 20221,399.001,412.001,351.001,352.001,352.0086,500
26 May 20221,380.001,446.001,377.001,391.001,391.00148,400
25 May 20221,388.001,392.001,347.001,380.001,380.00189,100
24 May 20221,350.001,353.001,328.001,335.001,335.0093,500
23 May 20221,349.001,355.001,340.001,350.001,350.0063,800
20 May 20221,252.001,328.001,252.001,321.001,321.00110,200
19 May 20221,213.001,262.001,207.001,257.001,257.0050,300
18 May 20221,219.001,279.001,218.001,266.001,266.0095,200
17 May 20221,207.001,218.001,192.001,211.001,211.00117,900
16 May 20221,258.001,259.001,210.001,211.001,211.0081,800
13 May 20221,245.001,254.001,214.001,237.001,237.00110,500
12 May 20221,250.001,258.001,202.001,202.001,202.00167,800
11 May 20221,260.001,299.001,246.001,270.001,270.00110,600
10 May 20221,280.001,315.001,256.001,290.001,290.00175,200
09 May 20221,300.001,317.001,289.001,289.001,289.0065,700
06 May 20221,320.001,340.001,285.001,323.001,323.00102,800
02 May 20221,271.001,322.001,270.001,309.001,309.00143,200
28 Apr 20221,256.001,300.001,256.001,283.001,283.00210,700
27 Apr 20221,238.001,300.001,224.001,285.001,285.00805,000
26 Apr 20221,260.001,285.001,258.001,263.001,263.00129,800
25 Apr 20221,239.001,261.001,229.001,248.001,248.00136,900
22 Apr 20221,260.001,268.001,245.001,255.001,255.00146,600
21 Apr 20221,306.001,306.001,272.001,284.001,284.00243,200
20 Apr 20221,313.001,344.001,305.001,321.001,321.00210,300
19 Apr 20221,321.001,338.001,305.001,324.001,324.00148,000
18 Apr 20221,278.001,301.001,245.001,291.001,291.00192,800
15 Apr 20221,253.001,330.001,247.001,306.001,306.00306,900
14 Apr 20221,370.001,371.001,296.001,299.001,299.00724,000
13 Apr 20221,390.001,437.001,376.001,430.001,430.00319,400
12 Apr 20221,347.001,374.001,336.001,361.001,361.00173,400
11 Apr 20221,424.001,424.001,335.001,362.001,362.00152,800
08 Apr 20221,440.001,469.001,388.001,407.001,407.00245,300
07 Apr 20221,474.001,486.001,410.001,420.001,420.00248,800
06 Apr 20221,483.001,516.001,471.001,508.001,508.00159,800
05 Apr 20221,506.001,520.001,472.001,518.001,518.00211,600
04 Apr 20221,490.001,500.001,451.001,496.001,496.00364,000
01 Apr 20221,402.001,470.001,402.001,454.001,454.00236,400
31 Mar 20221,392.001,428.001,377.001,419.001,419.00204,300
30 Mar 20221,356.001,393.001,350.001,393.001,393.0094,600
29 Mar 20221,308.001,355.001,308.001,346.001,346.0088,100
28 Mar 20221,336.001,338.001,286.001,310.001,310.00124,300
25 Mar 20221,346.001,353.001,309.001,333.001,333.00210,000
24 Mar 20221,299.001,328.001,256.001,328.001,328.00168,100
23 Mar 20221,299.001,341.001,290.001,308.001,308.00184,300
22 Mar 20221,285.001,291.001,258.001,286.001,286.00134,700
18 Mar 20221,240.001,275.001,235.001,271.001,271.00224,200
17 Mar 20221,190.001,234.001,180.001,225.001,225.00203,800
16 Mar 20221,152.001,162.001,134.001,160.001,160.00138,100
15 Mar 20221,107.001,149.001,100.001,139.001,139.00116,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...