UK Markets open in 6 hrs 34 mins
NIKKEI 225
27,723.41 -162.46 (-0.58%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.40 +0.15 (+0.20%) GOLD FUTURES
1,781.40 -1.00 (-0.06%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,080.73 -75.11 (-0.53%)
WingArc1st Inc. (4432.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:03AM JST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 2,181.00 | 2,220.00 | 2,171.00 | 2,211.00 | 2,211.00 | 23,900 |
| 06 Dec 2022 | - | - | - | - | - | - |
| 05 Dec 2022 | 2,151.00 | 2,227.00 | 2,129.00 | 2,170.00 | 2,170.00 | 146,700 |
| 02 Dec 2022 | 2,189.00 | 2,200.00 | 2,151.00 | 2,161.00 | 2,161.00 | 70,100 |
| 01 Dec 2022 | 2,228.00 | 2,233.00 | 2,172.00 | 2,172.00 | 2,172.00 | 97,300 |
| 30 Nov 2022 | 2,168.00 | 2,234.00 | 2,168.00 | 2,219.00 | 2,219.00 | 697,500 |
| 29 Nov 2022 | 2,185.00 | 2,193.00 | 2,157.00 | 2,172.00 | 2,172.00 | 122,900 |
| 28 Nov 2022 | 2,272.00 | 2,272.00 | 2,209.00 | 2,210.00 | 2,210.00 | 72,600 |
| 25 Nov 2022 | 2,396.00 | 2,399.00 | 2,261.00 | 2,272.00 | 2,272.00 | 90,200 |
| 24 Nov 2022 | 2,316.00 | 2,371.00 | 2,316.00 | 2,346.00 | 2,346.00 | 76,900 |
| 22 Nov 2022 | 2,327.00 | 2,327.00 | 2,287.00 | 2,289.00 | 2,289.00 | 52,900 |
| 21 Nov 2022 | 2,366.00 | 2,371.00 | 2,294.00 | 2,297.00 | 2,297.00 | 72,400 |
| 18 Nov 2022 | 2,299.00 | 2,381.00 | 2,287.00 | 2,297.00 | 2,297.00 | 155,500 |
| 17 Nov 2022 | 2,269.00 | 2,286.00 | 2,265.00 | 2,282.00 | 2,282.00 | 70,700 |
| 16 Nov 2022 | 2,293.00 | 2,339.00 | 2,269.00 | 2,278.00 | 2,278.00 | 101,700 |
| 15 Nov 2022 | 2,294.00 | 2,315.00 | 2,251.00 | 2,293.00 | 2,293.00 | 89,700 |
| 14 Nov 2022 | 2,303.00 | 2,369.00 | 2,294.00 | 2,294.00 | 2,294.00 | 137,100 |
| 11 Nov 2022 | 2,348.00 | 2,348.00 | 2,280.00 | 2,314.00 | 2,314.00 | 345,200 |
| 10 Nov 2022 | 2,185.00 | 2,248.00 | 2,183.00 | 2,237.00 | 2,237.00 | 290,200 |
| 09 Nov 2022 | 2,260.00 | 2,273.00 | 2,195.00 | 2,208.00 | 2,208.00 | 164,000 |
| 08 Nov 2022 | 2,235.00 | 2,304.00 | 2,235.00 | 2,254.00 | 2,254.00 | 159,700 |
| 07 Nov 2022 | 2,213.00 | 2,235.00 | 2,202.00 | 2,229.00 | 2,229.00 | 87,200 |
| 04 Nov 2022 | 2,243.00 | 2,267.00 | 2,227.00 | 2,246.00 | 2,246.00 | 144,400 |
| 02 Nov 2022 | 2,313.00 | 2,333.00 | 2,273.00 | 2,293.00 | 2,293.00 | 131,100 |
| 01 Nov 2022 | 2,395.00 | 2,407.00 | 2,324.00 | 2,345.00 | 2,345.00 | 88,400 |
| 31 Oct 2022 | 2,376.00 | 2,406.00 | 2,360.00 | 2,393.00 | 2,393.00 | 94,500 |
| 28 Oct 2022 | 2,320.00 | 2,410.00 | 2,315.00 | 2,373.00 | 2,373.00 | 545,600 |
| 27 Oct 2022 | 2,301.00 | 2,383.00 | 2,284.00 | 2,355.00 | 2,355.00 | 172,400 |
| 26 Oct 2022 | 2,250.00 | 2,331.00 | 2,249.00 | 2,331.00 | 2,331.00 | 180,700 |
| 25 Oct 2022 | 2,254.00 | 2,280.00 | 2,222.00 | 2,231.00 | 2,231.00 | 98,100 |
| 24 Oct 2022 | 2,220.00 | 2,257.00 | 2,200.00 | 2,250.00 | 2,250.00 | 181,500 |
| 21 Oct 2022 | 2,153.00 | 2,181.00 | 2,150.00 | 2,174.00 | 2,174.00 | 164,700 |
| 20 Oct 2022 | 2,182.00 | 2,200.00 | 2,149.00 | 2,165.00 | 2,165.00 | 196,800 |
| 19 Oct 2022 | 2,223.00 | 2,236.00 | 2,172.00 | 2,192.00 | 2,192.00 | 265,000 |
| 18 Oct 2022 | 2,236.00 | 2,310.00 | 2,230.00 | 2,246.00 | 2,246.00 | 255,600 |
| 17 Oct 2022 | 2,210.00 | 2,260.00 | 2,173.00 | 2,214.00 | 2,214.00 | 367,100 |
| 14 Oct 2022 | 2,150.00 | 2,276.00 | 2,110.00 | 2,210.00 | 2,210.00 | 920,600 |
| 13 Oct 2022 | 1,903.00 | 2,170.00 | 1,903.00 | 2,124.00 | 2,124.00 | 1,480,000 |
| 12 Oct 2022 | 1,745.00 | 1,802.00 | 1,745.00 | 1,795.00 | 1,795.00 | 173,100 |
| 11 Oct 2022 | 1,760.00 | 1,775.00 | 1,694.00 | 1,745.00 | 1,745.00 | 191,200 |
| 07 Oct 2022 | 1,803.00 | 1,832.00 | 1,779.00 | 1,800.00 | 1,800.00 | 106,000 |
| 06 Oct 2022 | 1,754.00 | 1,881.00 | 1,751.00 | 1,833.00 | 1,833.00 | 179,800 |
| 05 Oct 2022 | 1,820.00 | 1,852.00 | 1,773.00 | 1,773.00 | 1,773.00 | 145,900 |
| 04 Oct 2022 | 1,823.00 | 1,865.00 | 1,808.00 | 1,816.00 | 1,816.00 | 159,400 |
| 03 Oct 2022 | 1,813.00 | 1,820.00 | 1,756.00 | 1,776.00 | 1,776.00 | 70,800 |
| 30 Sept 2022 | 1,833.00 | 1,871.00 | 1,827.00 | 1,839.00 | 1,839.00 | 83,300 |
| 29 Sept 2022 | 1,831.00 | 1,893.00 | 1,810.00 | 1,867.00 | 1,867.00 | 121,800 |
| 28 Sept 2022 | 1,819.00 | 1,840.00 | 1,776.00 | 1,802.00 | 1,802.00 | 75,300 |
| 27 Sept 2022 | 1,804.00 | 1,823.00 | 1,785.00 | 1,820.00 | 1,820.00 | 73,800 |
| 26 Sept 2022 | 1,819.00 | 1,841.00 | 1,793.00 | 1,793.00 | 1,793.00 | 77,700 |
| 22 Sept 2022 | 1,840.00 | 1,885.00 | 1,829.00 | 1,859.00 | 1,859.00 | 71,000 |
| 21 Sept 2022 | 1,854.00 | 1,865.00 | 1,810.00 | 1,841.00 | 1,841.00 | 104,100 |
| 20 Sept 2022 | 1,854.00 | 1,904.00 | 1,850.00 | 1,875.00 | 1,875.00 | 82,700 |
| 16 Sept 2022 | 1,896.00 | 1,914.00 | 1,873.00 | 1,890.00 | 1,890.00 | 72,500 |
| 15 Sept 2022 | 1,920.00 | 1,940.00 | 1,875.00 | 1,916.00 | 1,916.00 | 53,600 |
| 14 Sept 2022 | 1,880.00 | 1,921.00 | 1,863.00 | 1,890.00 | 1,890.00 | 123,300 |
| 13 Sept 2022 | 1,900.00 | 1,968.00 | 1,900.00 | 1,957.00 | 1,957.00 | 89,000 |
| 12 Sept 2022 | 1,877.00 | 1,888.00 | 1,844.00 | 1,882.00 | 1,882.00 | 63,300 |
| 09 Sept 2022 | 1,850.00 | 1,883.00 | 1,843.00 | 1,854.00 | 1,854.00 | 82,900 |
| 08 Sept 2022 | 1,820.00 | 1,840.00 | 1,783.00 | 1,824.00 | 1,824.00 | 102,500 |
| 07 Sept 2022 | 1,810.00 | 1,810.00 | 1,750.00 | 1,792.00 | 1,792.00 | 93,200 |
| 06 Sept 2022 | 1,789.00 | 1,850.00 | 1,789.00 | 1,812.00 | 1,812.00 | 133,400 |
| 05 Sept 2022 | 1,732.00 | 1,781.00 | 1,706.00 | 1,781.00 | 1,781.00 | 92,200 |
| 02 Sept 2022 | 1,700.00 | 1,779.00 | 1,681.00 | 1,761.00 | 1,761.00 | 308,100 |
| 01 Sept 2022 | 1,680.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 126,200 |
| 31 Aug 2022 | 1,721.00 | 1,749.00 | 1,705.00 | 1,713.00 | 1,713.00 | 114,900 |
| 30 Aug 2022 | 1,725.00 | 1,738.00 | 1,715.00 | 1,721.00 | 1,721.00 | 63,400 |
| 29 Aug 2022 | 1,700.00 | 1,753.00 | 1,696.00 | 1,729.00 | 1,729.00 | 111,000 |
| 26 Aug 2022 | 1,800.00 | 1,828.00 | 1,786.00 | 1,804.00 | 1,804.00 | 80,500 |
| 25 Aug 2022 | 1,787.00 | 1,823.00 | 1,761.00 | 1,793.00 | 1,793.00 | 84,200 |
| 24 Aug 2022 | 1,762.00 | 1,784.00 | 1,739.00 | 1,757.00 | 1,757.00 | 79,000 |
| 23 Aug 2022 | 1,753.00 | 1,770.00 | 1,677.00 | 1,756.00 | 1,756.00 | 220,100 |
| 22 Aug 2022 | 1,865.00 | 1,865.00 | 1,792.00 | 1,797.00 | 1,797.00 | 90,800 |
| 19 Aug 2022 | 1,907.00 | 1,919.00 | 1,885.00 | 1,897.00 | 1,897.00 | 104,000 |
| 18 Aug 2022 | 1,902.00 | 1,903.00 | 1,870.00 | 1,875.00 | 1,875.00 | 56,600 |
| 17 Aug 2022 | 1,900.00 | 1,932.00 | 1,890.00 | 1,928.00 | 1,928.00 | 173,000 |
| 16 Aug 2022 | 1,839.00 | 1,876.00 | 1,834.00 | 1,862.00 | 1,862.00 | 102,300 |
| 15 Aug 2022 | 1,885.00 | 1,885.00 | 1,830.00 | 1,850.00 | 1,850.00 | 111,400 |
| 12 Aug 2022 | 1,905.00 | 1,925.00 | 1,882.00 | 1,889.00 | 1,889.00 | 51,500 |
| 10 Aug 2022 | 1,900.00 | 1,929.00 | 1,884.00 | 1,894.00 | 1,894.00 | 67,100 |
| 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 |
| *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.
