WingArc1st Inc. 4432
TSE · Japan · Technology Services
¥3,350.00+5.00 (+0.15%)
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 | ¥3,350.00 | +0.15% | ¥3,345.00 | ¥3,380.00 | ¥3,330.00 | 83.10K |
| 2026-10-01 | ¥3,345.00 | +1.52% | ¥3,340.00 | ¥3,370.00 | ¥3,300.00 | 150.40K |
| 2026-09-30 | ¥3,295.00 | -0.15% | ¥3,345.00 | ¥3,345.00 | ¥3,280.00 | 108.00K |
| 2026-09-29 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,325.00 | ¥3,290.00 | 86.90K |
| 2026-09-28 | ¥3,300.00 | -1.20% | ¥3,340.00 | ¥3,360.00 | ¥3,295.00 | 81.90K |
| 2026-09-25 | ¥3,340.00 | +0.60% | ¥3,320.00 | ¥3,345.00 | ¥3,310.00 | 93.40K |
| 2026-09-24 | ¥3,320.00 | 0.00% | ¥3,315.00 | ¥3,335.00 | ¥3,270.00 | 87.00K |
| 2026-09-18 | ¥3,320.00 | -0.90% | ¥3,395.00 | ¥3,400.00 | ¥3,320.00 | 163.40K |
| 2026-09-17 | ¥3,350.00 | +2.45% | ¥3,270.00 | ¥3,365.00 | ¥3,270.00 | 88.00K |
| 2026-09-16 | ¥3,270.00 | -0.61% | ¥3,290.00 | ¥3,320.00 | ¥3,260.00 | 48.80K |
| 2026-09-15 | ¥3,290.00 | +0.61% | ¥3,310.00 | ¥3,310.00 | ¥3,275.00 | 85.00K |
| 2026-09-14 | ¥3,270.00 | +3.65% | ¥3,180.00 | ¥3,290.00 | ¥3,175.00 | 82.60K |
| 2026-09-11 | ¥3,155.00 | -1.25% | ¥3,185.00 | ¥3,230.00 | ¥3,125.00 | 104.40K |
| 2026-09-10 | ¥3,195.00 | +3.23% | ¥3,095.00 | ¥3,200.00 | ¥3,070.00 | 126.20K |
| 2026-09-09 | ¥3,095.00 | -3.13% | ¥3,170.00 | ¥3,175.00 | ¥3,080.00 | 97.90K |
| 2026-09-08 | ¥3,195.00 | -1.24% | ¥3,275.00 | ¥3,275.00 | ¥3,180.00 | 95.70K |
| 2026-09-07 | ¥3,235.00 | -4.43% | ¥3,320.00 | ¥3,350.00 | ¥3,205.00 | 176.30K |
| 2026-09-04 | ¥3,385.00 | +0.59% | ¥3,390.00 | ¥3,420.00 | ¥3,360.00 | 114.50K |
| 2026-09-03 | ¥3,365.00 | +1.66% | ¥3,310.00 | ¥3,370.00 | ¥3,310.00 | 119.10K |
| 2026-09-02 | ¥3,310.00 | -3.78% | ¥3,400.00 | ¥3,410.00 | ¥3,295.00 | 190.60K |
| 2026-09-01 | ¥3,440.00 | -0.29% | ¥3,500.00 | ¥3,505.00 | ¥3,440.00 | 133.10K |
| 2026-08-31 | ¥3,450.00 | -3.23% | ¥3,525.00 | ¥3,560.00 | ¥3,450.00 | 222.30K |
| 2026-08-28 | ¥3,565.00 | +5.79% | ¥3,385.00 | ¥3,585.00 | ¥3,385.00 | 848.30K |
| 2026-08-27 | ¥3,370.00 | +0.90% | ¥3,355.00 | ¥3,410.00 | ¥3,325.00 | 552.50K |
| 2026-08-26 | ¥3,340.00 | +0.91% | ¥3,330.00 | ¥3,370.00 | ¥3,325.00 | 194.70K |
| 2026-08-25 | ¥3,310.00 | -0.75% | ¥3,340.00 | ¥3,355.00 | ¥3,285.00 | 199.00K |
| 2026-08-24 | ¥3,335.00 | +0.45% | ¥3,370.00 | ¥3,370.00 | ¥3,315.00 | 140.00K |
| 2026-08-21 | ¥3,320.00 | 0.00% | ¥3,300.00 | ¥3,340.00 | ¥3,300.00 | 99.70K |
| 2026-08-20 | ¥3,320.00 | +2.79% | ¥3,300.00 | ¥3,330.00 | ¥3,275.00 | 115.10K |
| 2026-08-19 | ¥3,230.00 | -0.15% | ¥3,250.00 | ¥3,275.00 | ¥3,210.00 | 134.80K |
| 2026-08-18 | ¥3,235.00 | +2.05% | ¥3,170.00 | ¥3,245.00 | ¥3,170.00 | 156.20K |
| 2026-08-17 | ¥3,170.00 | -2.76% | ¥3,210.00 | ¥3,240.00 | ¥3,170.00 | 118.00K |
| 2026-08-14 | ¥3,260.00 | +2.52% | ¥3,205.00 | ¥3,280.00 | ¥3,185.00 | 188.00K |
| 2026-08-13 | ¥3,180.00 | +0.63% | ¥3,150.00 | ¥3,185.00 | ¥3,105.00 | 142.60K |
| 2026-08-12 | ¥3,160.00 | +0.80% | ¥3,185.00 | ¥3,225.00 | ¥3,160.00 | 222.40K |
| 2026-08-10 | ¥3,135.00 | +0.16% | ¥3,145.00 | ¥3,160.00 | ¥3,110.00 | 204.80K |
| 2026-08-07 | ¥3,130.00 | +1.13% | ¥3,090.00 | ¥3,145.00 | ¥3,075.00 | 165.10K |
| 2026-08-06 | ¥3,095.00 | +0.81% | ¥3,060.00 | ¥3,125.00 | ¥3,050.00 | 260.70K |
| 2026-08-05 | ¥3,070.00 | 0.00% | ¥3,115.00 | ¥3,120.00 | ¥3,055.00 | 203.40K |
| 2026-08-04 | ¥3,070.00 | -2.54% | ¥3,150.00 | ¥3,165.00 | ¥3,070.00 | 248.70K |
| 2026-08-03 | ¥3,150.00 | -1.25% | ¥3,185.00 | ¥3,240.00 | ¥3,130.00 | 283.40K |
| 2026-07-31 | ¥3,190.00 | -1.85% | ¥3,155.00 | ¥3,240.00 | ¥3,135.00 | 309.60K |
| 2026-07-30 | ¥3,250.00 | +0.62% | ¥3,265.00 | ¥3,315.00 | ¥3,185.00 | 293.30K |
| 2026-07-29 | ¥3,230.00 | +5.73% | ¥3,120.00 | ¥3,250.00 | ¥3,090.00 | 352.00K |
| 2026-07-28 | ¥3,055.00 | +3.21% | ¥3,050.00 | ¥3,090.00 | ¥3,010.00 | 299.70K |
| 2026-07-27 | ¥2,960.00 | +4.56% | ¥2,881.00 | ¥2,967.00 | ¥2,881.00 | 414.80K |
| 2026-07-24 | ¥2,831.00 | -0.04% | ¥2,844.00 | ¥2,850.00 | ¥2,790.00 | 217.80K |
| 2026-07-23 | ¥2,832.00 | -1.43% | ¥2,823.00 | ¥2,857.00 | ¥2,815.00 | 313.90K |
| 2026-07-22 | ¥2,873.00 | -0.93% | ¥2,842.00 | ¥2,897.00 | ¥2,835.00 | 598.80K |
| 2026-07-21 | ¥2,900.00 | +0.24% | ¥2,932.00 | ¥2,986.00 | ¥2,897.00 | 564.60K |
| 2026-07-17 | ¥2,893.00 | +1.90% | ¥2,882.00 | ¥2,940.00 | ¥2,840.00 | 390.40K |
| 2026-07-16 | ¥2,839.00 | +5.54% | ¥2,739.00 | ¥2,854.00 | ¥2,725.00 | 603.80K |
| 2026-07-15 | ¥2,690.00 | -1.86% | ¥2,700.00 | ¥2,742.00 | ¥2,669.00 | 940.40K |
| 2026-07-14 | ¥2,741.00 | +8.21% | ¥2,571.00 | ¥2,776.00 | ¥2,542.00 | 988.80K |
| 2026-07-13 | ¥2,533.00 | -0.39% | ¥2,566.00 | ¥2,588.00 | ¥2,527.00 | 173.20K |
| 2026-07-10 | ¥2,543.00 | -0.82% | ¥2,564.00 | ¥2,598.00 | ¥2,543.00 | 140.40K |
| 2026-07-09 | ¥2,564.00 | +0.08% | ¥2,542.00 | ¥2,591.00 | ¥2,533.00 | 161.20K |
| 2026-07-08 | ¥2,562.00 | +0.59% | ¥2,576.00 | ¥2,597.00 | ¥2,543.00 | 142.20K |
| 2026-07-07 | ¥2,547.00 | +0.39% | ¥2,550.00 | ¥2,568.00 | ¥2,529.00 | 126.80K |
| 2026-07-06 | ¥2,537.00 | +2.38% | ¥2,478.00 | ¥2,548.00 | ¥2,468.00 | 139.30K |
| 2026-07-03 | ¥2,478.00 | +0.81% | ¥2,493.00 | ¥2,511.00 | ¥2,467.00 | 150.90K |
| 2026-07-02 | ¥2,458.00 | +4.33% | ¥2,406.00 | ¥2,471.00 | ¥2,387.00 | 191.30K |
| 2026-07-01 | ¥2,356.00 | +0.51% | ¥2,331.00 | ¥2,374.00 | ¥2,329.00 | 149.30K |
| 2026-06-30 | ¥2,344.00 | -0.47% | ¥2,355.00 | ¥2,369.00 | ¥2,333.00 | 142.30K |
| 2026-06-29 | ¥2,355.00 | +4.43% | ¥2,305.00 | ¥2,365.00 | ¥2,300.00 | 228.70K |
| 2026-06-26 | ¥2,255.00 | 0.00% | ¥2,229.00 | ¥2,257.00 | ¥2,218.00 | 156.60K |
| 2026-06-25 | ¥2,255.00 | +0.36% | ¥2,278.00 | ¥2,278.00 | ¥2,216.00 | 232.60K |
| 2026-06-24 | ¥2,247.00 | +0.45% | ¥2,230.00 | ¥2,277.00 | ¥2,230.00 | 294.60K |
| 2026-06-23 | ¥2,237.00 | -2.06% | ¥2,284.00 | ¥2,293.00 | ¥2,225.00 | 282.20K |
| 2026-06-22 | ¥2,284.00 | +0.13% | ¥2,283.00 | ¥2,327.00 | ¥2,274.00 | 92.80K |
| 2026-06-19 | ¥2,281.00 | -2.27% | ¥2,314.00 | ¥2,341.00 | ¥2,275.00 | 182.30K |
| 2026-06-18 | ¥2,334.00 | +1.26% | ¥2,305.00 | ¥2,355.00 | ¥2,305.00 | 90.70K |
| 2026-06-17 | ¥2,305.00 | -0.47% | ¥2,309.00 | ¥2,331.00 | ¥2,293.00 | 125.00K |
| 2026-06-16 | ¥2,316.00 | -1.15% | ¥2,340.00 | ¥2,341.00 | ¥2,304.00 | 82.40K |
| 2026-06-15 | ¥2,343.00 | -0.55% | ¥2,366.00 | ¥2,382.00 | ¥2,332.00 | 94.10K |
| 2026-06-12 | ¥2,356.00 | -0.63% | ¥2,360.00 | ¥2,360.00 | ¥2,314.00 | 143.60K |
| 2026-06-11 | ¥2,371.00 | -0.29% | ¥2,396.00 | ¥2,408.00 | ¥2,366.00 | 109.40K |
| 2026-06-10 | ¥2,378.00 | +0.21% | ¥2,423.00 | ¥2,424.00 | ¥2,366.00 | 153.50K |
| 2026-06-09 | ¥2,373.00 | -2.55% | ¥2,430.00 | ¥2,441.00 | ¥2,373.00 | 164.70K |
| 2026-06-08 | ¥2,435.00 | -0.69% | ¥2,443.00 | ¥2,458.00 | ¥2,415.00 | 106.90K |
| 2026-06-05 | ¥2,452.00 | +2.68% | ¥2,421.00 | ¥2,476.00 | ¥2,419.00 | 143.50K |
| 2026-06-04 | ¥2,388.00 | -3.16% | ¥2,392.00 | ¥2,451.00 | ¥2,355.00 | 214.30K |
| 2026-06-03 | ¥2,466.00 | -4.68% | ¥2,509.00 | ¥2,509.00 | ¥2,444.00 | 230.80K |
| 2026-06-02 | ¥2,587.00 | +0.23% | ¥2,579.00 | ¥2,600.00 | ¥2,548.00 | 168.40K |
| 2026-06-01 | ¥2,581.00 | +1.98% | ¥2,580.00 | ¥2,630.00 | ¥2,565.00 | 165.50K |
| 2026-05-29 | ¥2,531.00 | +0.92% | ¥2,501.00 | ¥2,570.00 | ¥2,495.00 | 184.40K |
| 2026-05-28 | ¥2,508.00 | +0.08% | ¥2,495.00 | ¥2,509.00 | ¥2,476.00 | 93.40K |
| 2026-05-27 | ¥2,506.00 | +0.64% | ¥2,472.00 | ¥2,512.00 | ¥2,441.00 | 118.70K |
| 2026-05-26 | ¥2,490.00 | -0.72% | ¥2,491.00 | ¥2,507.00 | ¥2,467.00 | 111.40K |
| 2026-05-25 | ¥2,508.00 | -1.26% | ¥2,546.00 | ¥2,546.00 | ¥2,494.00 | 160.80K |