UK Markets open in 3 hrs 14 mins

WingArc1st Inc. (4432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,898.00+19.00 (+1.01%)
As of 01:24PM JST. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231,883.001,910.001,874.001,898.001,898.0054,300
23 Mar 20231,850.001,883.001,829.001,879.001,879.00138,400
22 Mar 20231,872.001,873.001,846.001,867.001,867.0046,100
20 Mar 20231,853.001,853.001,808.001,813.001,813.0087,800
17 Mar 20231,819.001,880.001,819.001,868.001,868.0096,400
16 Mar 20231,775.001,842.001,775.001,809.001,809.00111,400
15 Mar 20231,850.001,850.001,836.001,840.001,840.0064,000
14 Mar 20231,831.001,851.001,823.001,836.001,836.0085,600
13 Mar 20231,842.001,866.001,836.001,866.001,866.00105,000
10 Mar 20231,885.001,909.001,872.001,872.001,872.00106,400
09 Mar 20231,890.001,911.001,872.001,895.001,895.0084,100
08 Mar 20231,866.001,892.001,865.001,872.001,872.0074,800
07 Mar 20231,863.001,894.001,863.001,876.001,876.0071,900
06 Mar 20231,879.001,888.001,858.001,870.001,870.0093,700
03 Mar 20231,831.001,904.001,831.001,884.001,884.0082,800
02 Mar 20231,809.001,846.001,789.001,834.001,834.0073,700
01 Mar 20231,753.001,814.001,741.001,793.001,793.0075,400
28 Feb 20231,750.001,782.001,732.001,765.001,765.00102,200
27 Feb 20231,731.001,752.001,718.001,746.001,746.0081,200
24 Feb 20231,813.001,817.001,744.001,786.001,786.00157,400
22 Feb 20231,799.001,812.001,787.001,801.001,801.0031,100
21 Feb 20231,825.001,841.001,811.001,811.001,811.0023,800
20 Feb 20231,814.001,832.001,788.001,819.001,819.0075,100
17 Feb 20231,787.001,837.001,775.001,809.001,809.0071,600
16 Feb 20231,817.001,833.001,787.001,805.001,805.0082,900
15 Feb 20231,858.001,858.001,817.001,826.001,826.0030,800
14 Feb 20231,884.001,890.001,858.001,862.001,862.0036,200
13 Feb 20231,859.001,873.001,849.001,851.001,851.0026,400
10 Feb 20231,901.001,906.001,856.001,865.001,865.0051,100
09 Feb 20231,916.001,944.001,895.001,936.001,936.0078,800
08 Feb 20231,979.001,981.001,946.001,956.001,956.0021,200
07 Feb 20231,996.001,996.001,943.001,961.001,961.0040,500
06 Feb 20232,027.002,027.001,977.001,996.001,996.0028,100
03 Feb 20231,985.002,024.001,980.002,015.002,015.0046,700
02 Feb 20231,993.002,024.001,981.001,992.001,992.0042,800
01 Feb 20231,973.002,009.001,953.001,988.001,988.0049,500
31 Jan 20231,969.002,001.001,954.001,962.001,962.0099,400
30 Jan 20231,933.001,960.001,924.001,942.001,942.0055,500
27 Jan 20231,966.001,966.001,933.001,941.001,941.0036,700
26 Jan 20231,944.001,983.001,935.001,966.001,966.0045,300
25 Jan 20231,939.001,958.001,930.001,944.001,944.0050,800
24 Jan 20231,950.001,969.001,923.001,950.001,950.0085,100
23 Jan 20231,892.001,918.001,885.001,911.001,911.0094,200
20 Jan 20231,856.001,927.001,856.001,901.001,901.00120,600
19 Jan 20231,971.001,971.001,857.001,857.001,857.00144,300
18 Jan 20231,903.002,018.001,903.001,971.001,971.00113,400
17 Jan 20231,889.001,932.001,880.001,892.001,892.0096,400
16 Jan 20231,883.001,952.001,879.001,913.001,913.00119,900
13 Jan 20231,887.001,924.001,798.001,882.001,882.00415,900
12 Jan 20232,071.002,081.002,010.002,029.002,029.00111,600
11 Jan 20232,015.002,080.002,011.002,071.002,071.0060,000
10 Jan 20232,007.002,038.001,991.002,003.002,003.0060,400
06 Jan 20231,900.001,955.001,890.001,952.001,952.0049,800
05 Jan 20231,928.001,950.001,908.001,911.001,911.0045,500
04 Jan 20232,000.002,002.001,946.001,949.001,949.0045,100
30 Dec 20222,033.002,074.002,027.002,027.002,027.0043,300
29 Dec 20222,007.002,032.001,953.002,032.002,032.0056,700
28 Dec 20222,029.002,029.001,961.001,983.001,983.0046,400
27 Dec 20222,035.002,048.001,995.002,029.002,029.0052,800
26 Dec 20222,007.002,029.001,997.002,002.002,002.0051,300
23 Dec 20222,081.002,081.002,031.002,036.002,036.0047,100
22 Dec 20222,095.002,181.002,053.002,113.002,113.00117,600
21 Dec 20222,091.002,119.002,064.002,068.002,068.0055,200
20 Dec 20222,126.002,152.002,059.002,100.002,100.00117,200
19 Dec 20222,158.002,158.002,126.002,126.002,126.0044,000
16 Dec 20222,164.002,209.002,161.002,172.002,172.0066,600
15 Dec 20222,188.002,202.002,166.002,192.002,192.0039,300
14 Dec 20222,237.002,237.002,206.002,210.002,210.0043,900
13 Dec 20222,260.002,260.002,204.002,225.002,225.0060,600
12 Dec 20222,243.002,269.002,212.002,250.002,250.0057,600
09 Dec 20222,223.002,247.002,219.002,245.002,245.0055,600
08 Dec 20222,215.002,218.002,172.002,187.002,187.0089,100
07 Dec 20222,181.002,225.002,171.002,199.002,199.0091,600
06 Dec 20222,163.002,225.002,144.002,179.002,179.00115,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...