UK Markets open in 6 hrs 34 mins

WingArc1st Inc. (4432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,211.00+32.00 (+1.47%)
As of 10:03AM JST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222,181.002,220.002,171.002,211.002,211.0023,900
06 Dec 2022------
05 Dec 20222,151.002,227.002,129.002,170.002,170.00146,700
02 Dec 20222,189.002,200.002,151.002,161.002,161.0070,100
01 Dec 20222,228.002,233.002,172.002,172.002,172.0097,300
30 Nov 20222,168.002,234.002,168.002,219.002,219.00697,500
29 Nov 20222,185.002,193.002,157.002,172.002,172.00122,900
28 Nov 20222,272.002,272.002,209.002,210.002,210.0072,600
25 Nov 20222,396.002,399.002,261.002,272.002,272.0090,200
24 Nov 20222,316.002,371.002,316.002,346.002,346.0076,900
22 Nov 20222,327.002,327.002,287.002,289.002,289.0052,900
21 Nov 20222,366.002,371.002,294.002,297.002,297.0072,400
18 Nov 20222,299.002,381.002,287.002,297.002,297.00155,500
17 Nov 20222,269.002,286.002,265.002,282.002,282.0070,700
16 Nov 20222,293.002,339.002,269.002,278.002,278.00101,700
15 Nov 20222,294.002,315.002,251.002,293.002,293.0089,700
14 Nov 20222,303.002,369.002,294.002,294.002,294.00137,100
11 Nov 20222,348.002,348.002,280.002,314.002,314.00345,200
10 Nov 20222,185.002,248.002,183.002,237.002,237.00290,200
09 Nov 20222,260.002,273.002,195.002,208.002,208.00164,000
08 Nov 20222,235.002,304.002,235.002,254.002,254.00159,700
07 Nov 20222,213.002,235.002,202.002,229.002,229.0087,200
04 Nov 20222,243.002,267.002,227.002,246.002,246.00144,400
02 Nov 20222,313.002,333.002,273.002,293.002,293.00131,100
01 Nov 20222,395.002,407.002,324.002,345.002,345.0088,400
31 Oct 20222,376.002,406.002,360.002,393.002,393.0094,500
28 Oct 20222,320.002,410.002,315.002,373.002,373.00545,600
27 Oct 20222,301.002,383.002,284.002,355.002,355.00172,400
26 Oct 20222,250.002,331.002,249.002,331.002,331.00180,700
25 Oct 20222,254.002,280.002,222.002,231.002,231.0098,100
24 Oct 20222,220.002,257.002,200.002,250.002,250.00181,500
21 Oct 20222,153.002,181.002,150.002,174.002,174.00164,700
20 Oct 20222,182.002,200.002,149.002,165.002,165.00196,800
19 Oct 20222,223.002,236.002,172.002,192.002,192.00265,000
18 Oct 20222,236.002,310.002,230.002,246.002,246.00255,600
17 Oct 20222,210.002,260.002,173.002,214.002,214.00367,100
14 Oct 20222,150.002,276.002,110.002,210.002,210.00920,600
13 Oct 20221,903.002,170.001,903.002,124.002,124.001,480,000
12 Oct 20221,745.001,802.001,745.001,795.001,795.00173,100
11 Oct 20221,760.001,775.001,694.001,745.001,745.00191,200
07 Oct 20221,803.001,832.001,779.001,800.001,800.00106,000
06 Oct 20221,754.001,881.001,751.001,833.001,833.00179,800
05 Oct 20221,820.001,852.001,773.001,773.001,773.00145,900
04 Oct 20221,823.001,865.001,808.001,816.001,816.00159,400
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
29 Aug 20221,700.001,753.001,696.001,729.001,729.00111,000
26 Aug 20221,800.001,828.001,786.001,804.001,804.0080,500
25 Aug 20221,787.001,823.001,761.001,793.001,793.0084,200
24 Aug 20221,762.001,784.001,739.001,757.001,757.0079,000
23 Aug 20221,753.001,770.001,677.001,756.001,756.00220,100
22 Aug 20221,865.001,865.001,792.001,797.001,797.0090,800
19 Aug 20221,907.001,919.001,885.001,897.001,897.00104,000
18 Aug 20221,902.001,903.001,870.001,875.001,875.0056,600
17 Aug 20221,900.001,932.001,890.001,928.001,928.00173,000
16 Aug 20221,839.001,876.001,834.001,862.001,862.00102,300
15 Aug 20221,885.001,885.001,830.001,850.001,850.00111,400
12 Aug 20221,905.001,925.001,882.001,889.001,889.0051,500
10 Aug 20221,900.001,929.001,884.001,894.001,894.0067,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...