Wantedly, Inc. 3991
TSE · Japan · Technology Services
¥953.00-8.00 (-0.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥953.00 | -0.83% | ¥961.00 | ¥961.00 | ¥953.00 | 1.10K |
| 2026-10-01 | ¥961.00 | +0.10% | ¥975.00 | ¥975.00 | ¥959.00 | 1.20K |
| 2026-09-30 | ¥960.00 | -0.41% | ¥952.00 | ¥960.00 | ¥952.00 | 500 |
| 2026-09-29 | ¥964.00 | 0.00% | ¥976.00 | ¥977.00 | ¥964.00 | 2.30K |
| 2026-09-28 | ¥964.00 | +2.01% | ¥960.00 | ¥994.00 | ¥960.00 | 3.40K |
| 2026-09-25 | ¥945.00 | -1.15% | ¥946.00 | ¥966.00 | ¥945.00 | 2.10K |
| 2026-09-24 | ¥956.00 | +1.49% | ¥943.00 | ¥958.00 | ¥943.00 | 1.50K |
| 2026-09-18 | ¥942.00 | -0.74% | ¥940.00 | ¥951.00 | ¥940.00 | 900 |
| 2026-09-17 | ¥949.00 | -1.15% | ¥951.00 | ¥964.00 | ¥949.00 | 800 |
| 2026-09-16 | ¥960.00 | +0.10% | ¥950.00 | ¥960.00 | ¥937.00 | 4.40K |
| 2026-09-15 | ¥959.00 | +0.31% | ¥955.00 | ¥970.00 | ¥955.00 | 1.70K |
| 2026-09-14 | ¥956.00 | +0.10% | ¥968.00 | ¥970.00 | ¥956.00 | 600 |
| 2026-09-11 | ¥955.00 | -1.14% | ¥966.00 | ¥969.00 | ¥955.00 | 1.00K |
| 2026-09-10 | ¥966.00 | +0.21% | ¥967.00 | ¥968.00 | ¥943.00 | 8.80K |
| 2026-09-09 | ¥964.00 | +0.63% | ¥956.00 | ¥964.00 | ¥946.00 | 2.40K |
| 2026-09-08 | ¥958.00 | +0.21% | ¥956.00 | ¥971.00 | ¥956.00 | 1.10K |
| 2026-09-07 | ¥956.00 | -0.62% | ¥961.00 | ¥967.00 | ¥956.00 | 1.40K |
| 2026-09-04 | ¥962.00 | 0.00% | ¥977.00 | ¥977.00 | ¥962.00 | 1.40K |
| 2026-09-03 | ¥962.00 | -1.03% | ¥972.00 | ¥972.00 | ¥962.00 | 400 |
| 2026-09-02 | ¥972.00 | -1.22% | ¥999.00 | ¥999.00 | ¥967.00 | 700 |
| 2026-09-01 | ¥984.00 | -4.47% | ¥970.00 | ¥1,000.00 | ¥965.00 | 10.90K |
| 2026-08-31 | ¥1,030.00 | -1.90% | ¥990.00 | ¥1,050.00 | ¥945.00 | 17.30K |
| 2026-08-28 | ¥1,050.00 | +11.82% | ¥924.00 | ¥1,060.00 | ¥924.00 | 40.00K |
| 2026-08-27 | ¥939.00 | +0.11% | ¥940.00 | ¥950.00 | ¥939.00 | 400 |
| 2026-08-26 | ¥938.00 | -0.95% | ¥933.00 | ¥950.00 | ¥933.00 | 1.20K |
| 2026-08-25 | ¥947.00 | +0.42% | ¥941.00 | ¥947.00 | ¥932.00 | 600 |
| 2026-08-24 | ¥943.00 | -0.32% | ¥955.00 | ¥955.00 | ¥943.00 | 300 |
| 2026-08-21 | ¥946.00 | +0.75% | ¥954.00 | ¥954.00 | ¥944.00 | 1.10K |
| 2026-08-20 | ¥939.00 | -1.57% | ¥962.00 | ¥963.00 | ¥939.00 | 900 |
| 2026-08-19 | ¥954.00 | -0.63% | ¥963.00 | ¥963.00 | ¥950.00 | 2.60K |
| 2026-08-18 | ¥960.00 | +0.31% | ¥960.00 | ¥970.00 | ¥958.00 | 2.10K |
| 2026-08-17 | ¥957.00 | +1.81% | ¥943.00 | ¥957.00 | ¥943.00 | 10.10K |
| 2026-08-14 | ¥940.00 | +1.95% | ¥922.00 | ¥940.00 | ¥922.00 | 2.40K |
| 2026-08-13 | ¥922.00 | +0.88% | ¥914.00 | ¥930.00 | ¥914.00 | 3.20K |
| 2026-08-12 | ¥914.00 | -1.72% | ¥930.00 | ¥930.00 | ¥914.00 | 1.00K |
| 2026-08-10 | ¥930.00 | +2.20% | ¥910.00 | ¥930.00 | ¥888.00 | 3.70K |
| 2026-08-07 | ¥910.00 | -2.05% | ¥914.00 | ¥914.00 | ¥910.00 | 200 |
| 2026-08-06 | ¥929.00 | +0.22% | ¥914.00 | ¥929.00 | ¥900.00 | 800 |
| 2026-08-05 | ¥927.00 | -0.75% | ¥919.00 | ¥927.00 | ¥870.00 | 6.00K |
| 2026-08-04 | ¥934.00 | 0.00% | ¥934.00 | ¥934.00 | ¥934.00 | 200 |
| 2026-08-03 | ¥934.00 | 0.00% | ¥925.00 | ¥934.00 | ¥914.00 | 800 |
| 2026-07-31 | ¥934.00 | +1.30% | ¥925.00 | ¥934.00 | ¥920.00 | 1.10K |
| 2026-07-30 | ¥922.00 | +0.99% | ¥913.00 | ¥924.00 | ¥913.00 | 1.60K |
| 2026-07-29 | ¥913.00 | -0.33% | ¥913.00 | ¥925.00 | ¥913.00 | 900 |
| 2026-07-28 | ¥916.00 | 0.00% | ¥914.00 | ¥916.00 | ¥913.00 | 600 |
| 2026-07-27 | ¥916.00 | +0.11% | ¥915.00 | ¥921.00 | ¥905.00 | 2.20K |
| 2026-07-24 | ¥915.00 | -1.08% | ¥932.00 | ¥932.00 | ¥915.00 | 400 |
| 2026-07-23 | ¥925.00 | +1.31% | ¥920.00 | ¥925.00 | ¥913.00 | 1.60K |
| 2026-07-22 | ¥913.00 | 0.00% | ¥913.00 | ¥920.00 | ¥913.00 | 400 |
| 2026-07-21 | ¥913.00 | +0.88% | ¥906.00 | ¥921.00 | ¥906.00 | 300 |
| 2026-07-17 | ¥905.00 | -1.74% | ¥921.00 | ¥921.00 | ¥902.00 | 3.70K |
| 2026-07-16 | ¥921.00 | -2.95% | ¥934.00 | ¥934.00 | ¥919.00 | 900 |
| 2026-07-15 | ¥949.00 | -1.76% | ¥911.00 | ¥949.00 | ¥911.00 | 3.50K |
| 2026-07-14 | ¥966.00 | +6.74% | ¥926.00 | ¥966.00 | ¥926.00 | 2.70K |
| 2026-07-13 | ¥905.00 | -0.55% | ¥905.00 | ¥910.00 | ¥905.00 | 700 |
| 2026-07-10 | ¥910.00 | -1.94% | ¥925.00 | ¥925.00 | ¥910.00 | 200 |
| 2026-07-09 | ¥928.00 | -0.85% | ¥929.00 | ¥929.00 | ¥907.00 | 1.50K |
| 2026-07-08 | ¥936.00 | +1.74% | ¥914.00 | ¥936.00 | ¥914.00 | 700 |
| 2026-07-07 | ¥920.00 | +2.22% | ¥920.00 | ¥920.00 | ¥919.00 | 5.50K |
| 2026-07-06 | ¥900.00 | 0.00% | ¥900.00 | ¥900.00 | ¥900.00 | 1.40K |
| 2026-07-03 | ¥900.00 | 0.00% | ¥915.00 | ¥915.00 | ¥900.00 | 300 |
| 2026-07-02 | ¥900.00 | +0.33% | ¥897.00 | ¥900.00 | ¥888.00 | 2.10K |
| 2026-07-01 | ¥897.00 | -0.44% | ¥900.00 | ¥900.00 | ¥897.00 | 800 |
| 2026-06-30 | ¥901.00 | -0.88% | ¥910.00 | ¥910.00 | ¥901.00 | 300 |
| 2026-06-29 | ¥909.00 | +1.00% | ¥900.00 | ¥909.00 | ¥899.00 | 4.10K |
| 2026-06-26 | ¥900.00 | -0.77% | ¥907.00 | ¥907.00 | ¥900.00 | 200 |
| 2026-06-25 | ¥907.00 | +2.25% | ¥885.00 | ¥907.00 | ¥885.00 | 1.10K |
| 2026-06-24 | ¥887.00 | -0.89% | ¥894.00 | ¥901.00 | ¥885.00 | 1.40K |
| 2026-06-23 | ¥895.00 | -1.00% | ¥918.00 | ¥918.00 | ¥895.00 | 2.60K |
| 2026-06-22 | ¥904.00 | -0.22% | ¥903.00 | ¥904.00 | ¥900.00 | 2.60K |
| 2026-06-19 | ¥906.00 | -1.84% | ¥917.00 | ¥917.00 | ¥900.00 | 2.60K |
| 2026-06-18 | ¥923.00 | -1.49% | ¥937.00 | ¥937.00 | ¥922.00 | 1.20K |
| 2026-06-17 | ¥937.00 | +1.74% | ¥917.00 | ¥937.00 | ¥917.00 | 900 |
| 2026-06-16 | ¥921.00 | -0.65% | ¥927.00 | ¥927.00 | ¥904.00 | 2.90K |
| 2026-06-15 | ¥927.00 | 0.00% | ¥930.00 | ¥930.00 | ¥913.00 | 1.20K |
| 2026-06-12 | ¥927.00 | -2.22% | ¥949.00 | ¥949.00 | ¥926.00 | 1.40K |
| 2026-06-11 | ¥948.00 | +3.04% | ¥924.00 | ¥948.00 | ¥912.00 | 1.30K |
| 2026-06-10 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥920.00 | 0 |
| 2026-06-09 | ¥920.00 | +0.33% | ¥902.00 | ¥920.00 | ¥895.00 | 1.30K |
| 2026-06-08 | ¥917.00 | +1.89% | ¥890.00 | ¥934.00 | ¥890.00 | 2.70K |
| 2026-06-05 | ¥900.00 | +1.01% | ¥900.00 | ¥900.00 | ¥885.00 | 2.70K |
| 2026-06-04 | ¥891.00 | -1.87% | ¥893.00 | ¥898.00 | ¥886.00 | 800 |
| 2026-06-03 | ¥908.00 | +0.44% | ¥900.00 | ¥908.00 | ¥888.00 | 7.30K |
| 2026-06-02 | ¥904.00 | +1.35% | ¥907.00 | ¥907.00 | ¥871.00 | 20.00K |
| 2026-06-01 | ¥892.00 | -2.94% | ¥913.00 | ¥915.00 | ¥887.00 | 19.60K |
| 2026-05-29 | ¥919.00 | -4.17% | ¥959.00 | ¥959.00 | ¥910.00 | 28.20K |
| 2026-05-28 | ¥959.00 | +2.24% | ¥939.00 | ¥959.00 | ¥926.00 | 13.40K |
| 2026-05-27 | ¥938.00 | -3.40% | ¥959.00 | ¥970.00 | ¥924.00 | 11.60K |
| 2026-05-26 | ¥971.00 | +0.10% | ¥967.00 | ¥990.00 | ¥940.00 | 13.60K |
| 2026-05-25 | ¥970.00 | -2.90% | ¥994.00 | ¥994.00 | ¥957.00 | 10.40K |