WingArc1st Inc. (4432.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 1,909.00 | 1,970.00 | 1,896.00 | 1,912.00 | 1,912.00 | 94,700 |
| 08 Aug 2022 | 1,906.00 | 1,906.00 | 1,869.00 | 1,896.00 | 1,896.00 | 71,800 |
| 05 Aug 2022 | 1,936.00 | 1,975.00 | 1,901.00 | 1,946.00 | 1,946.00 | 112,900 |
| 04 Aug 2022 | 1,965.00 | 1,989.00 | 1,917.00 | 1,939.00 | 1,939.00 | 237,100 |
| 03 Aug 2022 | 1,960.00 | 1,979.00 | 1,830.00 | 1,893.00 | 1,893.00 | 571,500 |
| 02 Aug 2022 | 2,019.00 | 2,073.00 | 2,017.00 | 2,045.00 | 2,045.00 | 206,700 |
| 01 Aug 2022 | 1,955.00 | 2,013.00 | 1,933.00 | 2,004.00 | 2,004.00 | 94,200 |
| 29 Jul 2022 | 1,900.00 | 1,996.00 | 1,900.00 | 1,968.00 | 1,968.00 | 134,900 |
| 28 Jul 2022 | 1,895.00 | 1,909.00 | 1,867.00 | 1,909.00 | 1,909.00 | 98,800 |
| 27 Jul 2022 | 1,876.00 | 1,890.00 | 1,851.00 | 1,888.00 | 1,888.00 | 79,700 |
| 26 Jul 2022 | 1,850.00 | 1,911.00 | 1,838.00 | 1,895.00 | 1,895.00 | 64,000 |
| 25 Jul 2022 | 1,870.00 | 1,870.00 | 1,818.00 | 1,859.00 | 1,859.00 | 87,400 |
| 22 Jul 2022 | 1,850.00 | 1,872.00 | 1,801.00 | 1,872.00 | 1,872.00 | 97,500 |
| 21 Jul 2022 | 1,822.00 | 1,908.00 | 1,803.00 | 1,866.00 | 1,866.00 | 124,000 |
| 20 Jul 2022 | 1,859.00 | 1,859.00 | 1,771.00 | 1,809.00 | 1,809.00 | 118,000 |
| 19 Jul 2022 | 1,844.00 | 1,878.00 | 1,775.00 | 1,829.00 | 1,829.00 | 114,800 |
| 15 Jul 2022 | 1,898.00 | 1,899.00 | 1,781.00 | 1,808.00 | 1,808.00 | 362,100 |
| 14 Jul 2022 | 1,712.00 | 1,916.00 | 1,680.00 | 1,903.00 | 1,903.00 | 747,700 |
| 13 Jul 2022 | 1,581.00 | 1,610.00 | 1,568.00 | 1,600.00 | 1,600.00 | 53,600 |
| 12 Jul 2022 | 1,604.00 | 1,609.00 | 1,583.00 | 1,597.00 | 1,597.00 | 60,400 |
| 11 Jul 2022 | 1,677.00 | 1,680.00 | 1,628.00 | 1,636.00 | 1,636.00 | 63,900 |
| 08 Jul 2022 | 1,659.00 | 1,678.00 | 1,634.00 | 1,654.00 | 1,654.00 | 85,500 |
| 07 Jul 2022 | 1,636.00 | 1,658.00 | 1,636.00 | 1,651.00 | 1,651.00 | 76,200 |
| 06 Jul 2022 | 1,620.00 | 1,668.00 | 1,614.00 | 1,636.00 | 1,636.00 | 73,700 |
| 05 Jul 2022 | 1,603.00 | 1,640.00 | 1,600.00 | 1,629.00 | 1,629.00 | 91,400 |
| 04 Jul 2022 | 1,579.00 | 1,605.00 | 1,574.00 | 1,603.00 | 1,603.00 | 62,500 |
| 01 Jul 2022 | 1,558.00 | 1,561.00 | 1,511.00 | 1,552.00 | 1,552.00 | 82,400 |
| 30 Jun 2022 | 1,625.00 | 1,625.00 | 1,556.00 | 1,558.00 | 1,558.00 | 54,000 |
| 29 Jun 2022 | 1,570.00 | 1,619.00 | 1,546.00 | 1,615.00 | 1,615.00 | 130,800 |
| 28 Jun 2022 | 1,530.00 | 1,572.00 | 1,530.00 | 1,570.00 | 1,570.00 | 83,900 |
| 27 Jun 2022 | 1,534.00 | 1,547.00 | 1,508.00 | 1,544.00 | 1,544.00 | 53,600 |
| 24 Jun 2022 | 1,516.00 | 1,539.00 | 1,493.00 | 1,515.00 | 1,515.00 | 86,100 |
| 23 Jun 2022 | 1,458.00 | 1,483.00 | 1,458.00 | 1,471.00 | 1,471.00 | 42,400 |
| 22 Jun 2022 | 1,484.00 | 1,484.00 | 1,460.00 | 1,468.00 | 1,468.00 | 45,700 |
| 21 Jun 2022 | 1,467.00 | 1,493.00 | 1,447.00 | 1,485.00 | 1,485.00 | 51,900 |
| 20 Jun 2022 | 1,425.00 | 1,466.00 | 1,425.00 | 1,445.00 | 1,445.00 | 62,400 |
| 17 Jun 2022 | 1,418.00 | 1,451.00 | 1,414.00 | 1,430.00 | 1,430.00 | 56,800 |
| 16 Jun 2022 | 1,493.00 | 1,523.00 | 1,468.00 | 1,472.00 | 1,472.00 | 166,400 |
| 15 Jun 2022 | 1,428.00 | 1,475.00 | 1,428.00 | 1,467.00 | 1,467.00 | 56,400 |
| 14 Jun 2022 | 1,406.00 | 1,449.00 | 1,398.00 | 1,443.00 | 1,443.00 | 43,900 |
| 13 Jun 2022 | 1,440.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,435.00 | 50,100 |
| 10 Jun 2022 | 1,441.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,455.00 | 56,000 |
| 09 Jun 2022 | 1,391.00 | 1,457.00 | 1,391.00 | 1,452.00 | 1,452.00 | 56,000 |
| 08 Jun 2022 | 1,394.00 | 1,430.00 | 1,390.00 | 1,407.00 | 1,407.00 | 55,200 |
| 07 Jun 2022 | 1,430.00 | 1,430.00 | 1,369.00 | 1,379.00 | 1,379.00 | 57,100 |
| 06 Jun 2022 | 1,420.00 | 1,442.00 | 1,407.00 | 1,421.00 | 1,421.00 | 48,400 |
| 03 Jun 2022 | 1,415.00 | 1,457.00 | 1,406.00 | 1,446.00 | 1,446.00 | 103,200 |
| 02 Jun 2022 | 1,417.00 | 1,417.00 | 1,394.00 | 1,395.00 | 1,395.00 | 49,300 |
| 01 Jun 2022 | 1,396.00 | 1,411.00 | 1,387.00 | 1,410.00 | 1,410.00 | 37,600 |
| 31 May 2022 | 1,402.00 | 1,404.00 | 1,346.00 | 1,396.00 | 1,396.00 | 83,600 |
| 30 May 2022 | 1,365.00 | 1,419.00 | 1,350.00 | 1,411.00 | 1,411.00 | 103,400 |
| 27 May 2022 | 1,399.00 | 1,412.00 | 1,351.00 | 1,352.00 | 1,352.00 | 86,500 |
| 26 May 2022 | 1,380.00 | 1,446.00 | 1,377.00 | 1,391.00 | 1,391.00 | 148,400 |
| 25 May 2022 | 1,388.00 | 1,392.00 | 1,347.00 | 1,380.00 | 1,380.00 | 189,100 |
| 24 May 2022 | 1,350.00 | 1,353.00 | 1,328.00 | 1,335.00 | 1,335.00 | 93,500 |
| 23 May 2022 | 1,349.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 63,800 |
| 20 May 2022 | 1,252.00 | 1,328.00 | 1,252.00 | 1,321.00 | 1,321.00 | 110,200 |
| 19 May 2022 | 1,213.00 | 1,262.00 | 1,207.00 | 1,257.00 | 1,257.00 | 50,300 |
| 18 May 2022 | 1,219.00 | 1,279.00 | 1,218.00 | 1,266.00 | 1,266.00 | 95,200 |
| 17 May 2022 | 1,207.00 | 1,218.00 | 1,192.00 | 1,211.00 | 1,211.00 | 117,900 |
| 16 May 2022 | 1,258.00 | 1,259.00 | 1,210.00 | 1,211.00 | 1,211.00 | 81,800 |
| 13 May 2022 | 1,245.00 | 1,254.00 | 1,214.00 | 1,237.00 | 1,237.00 | 110,500 |
| 12 May 2022 | 1,250.00 | 1,258.00 | 1,202.00 | 1,202.00 | 1,202.00 | 167,800 |
| 11 May 2022 | 1,260.00 | 1,299.00 | 1,246.00 | 1,270.00 | 1,270.00 | 110,600 |
| 10 May 2022 | 1,280.00 | 1,315.00 | 1,256.00 | 1,290.00 | 1,290.00 | 175,200 |
| 09 May 2022 | 1,300.00 | 1,317.00 | 1,289.00 | 1,289.00 | 1,289.00 | 65,700 |
| 06 May 2022 | 1,320.00 | 1,340.00 | 1,285.00 | 1,323.00 | 1,323.00 | 102,800 |
| 02 May 2022 | 1,271.00 | 1,322.00 | 1,270.00 | 1,309.00 | 1,309.00 | 143,200 |
| 28 Apr 2022 | 1,256.00 | 1,300.00 | 1,256.00 | 1,283.00 | 1,283.00 | 210,700 |
| 27 Apr 2022 | 1,238.00 | 1,300.00 | 1,224.00 | 1,285.00 | 1,285.00 | 805,000 |
| 26 Apr 2022 | 1,260.00 | 1,285.00 | 1,258.00 | 1,263.00 | 1,263.00 | 129,800 |
| 25 Apr 2022 | 1,239.00 | 1,261.00 | 1,229.00 | 1,248.00 | 1,248.00 | 136,900 |
| 22 Apr 2022 | 1,260.00 | 1,268.00 | 1,245.00 | 1,255.00 | 1,255.00 | 146,600 |
| 21 Apr 2022 | 1,306.00 | 1,306.00 | 1,272.00 | 1,284.00 | 1,284.00 | 243,200 |
| 20 Apr 2022 | 1,313.00 | 1,344.00 | 1,305.00 | 1,321.00 | 1,321.00 | 210,300 |
| 19 Apr 2022 | 1,321.00 | 1,338.00 | 1,305.00 | 1,324.00 | 1,324.00 | 148,000 |
| 18 Apr 2022 | 1,278.00 | 1,301.00 | 1,245.00 | 1,291.00 | 1,291.00 | 192,800 |
| 15 Apr 2022 | 1,253.00 | 1,330.00 | 1,247.00 | 1,306.00 | 1,306.00 | 306,900 |
| 14 Apr 2022 | 1,370.00 | 1,371.00 | 1,296.00 | 1,299.00 | 1,299.00 | 724,000 |
| 13 Apr 2022 | 1,390.00 | 1,437.00 | 1,376.00 | 1,430.00 | 1,430.00 | 319,400 |
| 12 Apr 2022 | 1,347.00 | 1,374.00 | 1,336.00 | 1,361.00 | 1,361.00 | 173,400 |
| 11 Apr 2022 | 1,424.00 | 1,424.00 | 1,335.00 | 1,362.00 | 1,362.00 | 152,800 |
| 08 Apr 2022 | 1,440.00 | 1,469.00 | 1,388.00 | 1,407.00 | 1,407.00 | 245,300 |
| 07 Apr 2022 | 1,474.00 | 1,486.00 | 1,410.00 | 1,420.00 | 1,420.00 | 248,800 |
| 06 Apr 2022 | 1,483.00 | 1,516.00 | 1,471.00 | 1,508.00 | 1,508.00 | 159,800 |
| 05 Apr 2022 | 1,506.00 | 1,520.00 | 1,472.00 | 1,518.00 | 1,518.00 | 211,600 |
| 04 Apr 2022 | 1,490.00 | 1,500.00 | 1,451.00 | 1,496.00 | 1,496.00 | 364,000 |
| 01 Apr 2022 | 1,402.00 | 1,470.00 | 1,402.00 | 1,454.00 | 1,454.00 | 236,400 |
| 31 Mar 2022 | 1,392.00 | 1,428.00 | 1,377.00 | 1,419.00 | 1,419.00 | 204,300 |
| 30 Mar 2022 | 1,356.00 | 1,393.00 | 1,350.00 | 1,393.00 | 1,393.00 | 94,600 |
| 29 Mar 2022 | 1,308.00 | 1,355.00 | 1,308.00 | 1,346.00 | 1,346.00 | 88,100 |
| 28 Mar 2022 | 1,336.00 | 1,338.00 | 1,286.00 | 1,310.00 | 1,310.00 | 124,300 |
| 25 Mar 2022 | 1,346.00 | 1,353.00 | 1,309.00 | 1,333.00 | 1,333.00 | 210,000 |
| 24 Mar 2022 | 1,299.00 | 1,328.00 | 1,256.00 | 1,328.00 | 1,328.00 | 168,100 |
| 23 Mar 2022 | 1,299.00 | 1,341.00 | 1,290.00 | 1,308.00 | 1,308.00 | 184,300 |
| 22 Mar 2022 | 1,285.00 | 1,291.00 | 1,258.00 | 1,286.00 | 1,286.00 | 134,700 |
| 18 Mar 2022 | 1,240.00 | 1,275.00 | 1,235.00 | 1,271.00 | 1,271.00 | 224,200 |
| 17 Mar 2022 | 1,190.00 | 1,234.00 | 1,180.00 | 1,225.00 | 1,225.00 | 203,800 |
| 16 Mar 2022 | 1,152.00 | 1,162.00 | 1,134.00 | 1,160.00 | 1,160.00 | 138,100 |
| 15 Mar 2022 | 1,107.00 | 1,149.00 | 1,100.00 | 1,139.00 | 1,139.00 | 116,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
