Tokyo - Delayed Quote JPY

WingArc1st Inc. (4432.T)

3,870.00
+55.00
+(1.44%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20253,840.003,910.003,805.003,870.003,870.0058,700
May 8, 20253,765.003,845.003,740.003,815.003,815.0051,800
May 7, 20253,785.003,910.003,785.003,795.003,795.0065,100
May 2, 20253,830.003,830.003,705.003,785.003,785.0063,600
May 1, 20253,815.003,850.003,780.003,835.003,835.0069,600
Apr 30, 20253,840.003,850.003,790.003,810.003,810.0074,200
Apr 28, 20253,820.003,870.003,810.003,835.003,835.0054,400
Apr 25, 20253,880.003,895.003,785.003,845.003,845.0074,100
Apr 24, 20253,855.003,895.003,800.003,830.003,830.0048,300
Apr 23, 20253,900.003,945.003,810.003,855.003,855.0066,900
Apr 22, 20253,975.004,010.003,865.003,895.003,895.0057,200
Apr 21, 20253,915.003,985.003,915.003,935.003,935.0038,600
Apr 18, 20253,770.003,915.003,770.003,895.003,895.0077,300
Apr 17, 20253,675.003,790.003,675.003,775.003,775.0094,800
Apr 16, 20253,700.003,765.003,695.003,710.003,710.0078,300
Apr 15, 20253,710.003,775.003,600.003,630.003,630.0074,300
Apr 14, 20253,695.003,775.003,675.003,710.003,710.0073,600
Apr 11, 20253,600.003,720.003,440.003,720.003,720.00152,100
Apr 10, 20253,480.003,605.003,380.003,550.003,550.00125,200
Apr 9, 20253,240.003,275.003,195.003,220.003,220.0081,100
Apr 8, 20253,230.003,345.003,200.003,280.003,280.00109,300
Apr 7, 20253,115.003,210.003,080.003,160.003,160.00210,200
Apr 4, 20253,280.003,310.003,190.003,255.003,255.0084,200
Apr 3, 20253,305.003,375.003,285.003,320.003,320.00108,500
Apr 2, 20253,515.003,660.003,415.003,430.003,430.0077,600
Apr 1, 20253,465.003,510.003,395.003,445.003,445.0096,100
Mar 31, 20253,525.003,580.003,380.003,445.003,445.00120,100
Mar 28, 20253,600.003,655.003,560.003,595.003,595.0063,400
Mar 27, 20253,590.003,670.003,555.003,635.003,635.00138,000
Mar 26, 20253,615.003,630.003,585.003,625.003,625.0053,400
Mar 25, 20253,645.003,655.003,555.003,595.003,595.0052,900
Mar 24, 20253,600.003,630.003,585.003,630.003,630.0046,100
Mar 21, 20253,650.003,695.003,575.003,595.003,595.0094,300
Mar 19, 20253,675.003,700.003,625.003,650.003,650.0050,700
Mar 18, 20253,750.003,750.003,695.003,695.003,695.0049,600
Mar 17, 20253,745.003,755.003,690.003,745.003,745.0056,200
Mar 14, 20253,650.003,735.003,640.003,720.003,720.0070,000
Mar 13, 20253,670.003,715.003,650.003,675.003,675.0061,200
Mar 12, 20253,610.003,695.003,610.003,670.003,670.0098,800
Mar 11, 20253,590.003,650.003,480.003,650.003,650.00134,600
Mar 10, 20253,620.003,635.003,580.003,615.003,615.0052,600
Mar 7, 20253,650.003,705.003,615.003,640.003,640.0081,400
Mar 6, 20253,695.003,705.003,620.003,680.003,680.0079,600
Mar 5, 20253,680.003,680.003,610.003,650.003,650.00100,700
Mar 4, 20253,625.003,675.003,540.003,615.003,615.0091,000
Mar 3, 20253,495.003,585.003,470.003,580.003,580.0088,300
Feb 28, 20253,450.003,465.003,410.003,465.003,465.0099,700
Feb 27, 2025 42 Dividend
Feb 27, 20253,450.003,480.003,445.003,450.003,450.0063,800
Feb 26, 20253,560.003,610.003,485.003,510.003,468.00136,600
Feb 25, 20253,510.003,550.003,500.003,550.003,507.5251,000
Feb 21, 20253,575.003,615.003,510.003,540.003,497.6474,900
Feb 20, 20253,530.003,600.003,530.003,595.003,551.9857,500
Feb 19, 20253,580.003,580.003,520.003,565.003,522.3437,300
Feb 18, 20253,560.003,635.003,555.003,580.003,537.1665,300
Feb 17, 20253,555.003,595.003,525.003,560.003,517.4051,300
Feb 14, 20253,580.003,580.003,505.003,550.003,507.5231,600
Feb 13, 20253,570.003,595.003,535.003,595.003,551.9846,500
Feb 12, 20253,505.003,535.003,445.003,535.003,492.7054,300
Feb 10, 20253,530.003,535.003,485.003,505.003,463.0652,500
Feb 7, 20253,525.003,570.003,480.003,495.003,453.1871,800
Feb 6, 20253,470.003,510.003,430.003,510.003,468.0046,000
Feb 5, 20253,460.003,515.003,430.003,435.003,393.9075,800
Feb 4, 20253,515.003,520.003,420.003,430.003,388.9645,900
Feb 3, 20253,430.003,480.003,415.003,465.003,423.5456,100
Jan 31, 20253,425.003,455.003,380.003,440.003,398.8438,100
Jan 30, 20253,475.003,525.003,440.003,455.003,413.6674,300
Jan 29, 20253,420.003,520.003,405.003,440.003,398.84103,400
Jan 28, 20253,280.003,410.003,280.003,380.003,339.5670,600
Jan 27, 20253,365.003,370.003,300.003,330.003,290.1538,500
Jan 24, 20253,315.003,370.003,280.003,345.003,304.9746,500
Jan 23, 20253,305.003,375.003,260.003,290.003,250.6388,700
Jan 22, 20253,320.003,360.003,300.003,345.003,304.9761,000
Jan 21, 20253,335.003,335.003,295.003,315.003,275.3355,200
Jan 20, 20253,350.003,405.003,350.003,375.003,334.6259,200
Jan 17, 20253,350.003,365.003,285.003,340.003,300.0386,400
Jan 16, 20253,435.003,435.003,355.003,400.003,359.3264,700
Jan 15, 20253,350.003,385.003,295.003,375.003,334.62121,200
Jan 14, 20253,415.003,445.003,335.003,350.003,309.91184,000
Jan 10, 20253,580.003,590.003,500.003,540.003,497.6463,200
Jan 9, 20253,620.003,625.003,505.003,560.003,517.4076,900
Jan 8, 20253,665.003,705.003,620.003,640.003,596.44140,000
Jan 7, 20253,650.003,725.003,640.003,690.003,645.8589,400
Jan 6, 20253,770.003,810.003,615.003,635.003,591.50132,300
Dec 30, 20243,800.003,810.003,760.003,760.003,715.0160,500
Dec 27, 20243,745.003,805.003,745.003,800.003,754.5355,800
Dec 26, 20243,700.003,735.003,690.003,700.003,655.7359,500
Dec 25, 20243,705.003,720.003,680.003,700.003,655.7355,800
Dec 24, 20243,700.003,700.003,645.003,685.003,640.9156,100
Dec 23, 20243,620.003,665.003,610.003,660.003,616.2151,500
Dec 20, 20243,635.003,665.003,620.003,620.003,576.6860,100
Dec 19, 20243,500.003,675.003,465.003,635.003,591.50106,100
Dec 18, 20243,535.003,635.003,535.003,570.003,527.2862,200
Dec 17, 20243,565.003,570.003,510.003,540.003,497.6460,600
Dec 16, 20243,510.003,555.003,480.003,550.003,507.5253,600
Dec 13, 20243,480.003,530.003,465.003,485.003,443.3042,900
Dec 12, 20243,515.003,535.003,460.003,530.003,487.7642,300
Dec 11, 20243,490.003,565.003,465.003,500.003,458.1247,700
Dec 10, 20243,520.003,550.003,480.003,490.003,448.2445,300
Dec 9, 20243,505.003,550.003,500.003,520.003,477.8861,500
Dec 6, 20243,500.003,535.003,450.003,490.003,448.2453,800
Dec 5, 20243,450.003,535.003,450.003,520.003,477.8860,200
Dec 4, 20243,445.003,475.003,405.003,430.003,388.9643,900
Dec 3, 20243,400.003,455.003,355.003,435.003,393.9063,300
Dec 2, 20243,280.003,455.003,250.003,400.003,359.3297,800
Nov 29, 20243,195.003,330.003,165.003,280.003,240.7539,800
Nov 28, 20243,175.003,195.003,160.003,175.003,137.0133,200
Nov 27, 20243,180.003,195.003,160.003,170.003,132.0729,700
Nov 26, 20243,200.003,235.003,180.003,195.003,156.7736,100
Nov 25, 20243,255.003,365.003,180.003,200.003,161.71110,900
Nov 22, 20243,230.003,255.003,175.003,225.003,186.4176,900
Nov 21, 20243,290.003,320.003,215.003,230.003,191.3569,600
Nov 20, 20243,340.003,370.003,300.003,305.003,265.4552,800
Nov 19, 20243,350.003,400.003,330.003,380.003,339.5657,200
Nov 18, 20243,360.003,385.003,315.003,340.003,300.0327,000
Nov 15, 20243,320.003,385.003,315.003,360.003,319.7959,600
Nov 14, 20243,360.003,410.003,310.003,335.003,295.0969,700
Nov 13, 20243,360.003,405.003,355.003,385.003,344.5040,600
Nov 12, 20243,425.003,430.003,360.003,370.003,329.6843,300
Nov 11, 20243,340.003,405.003,305.003,385.003,344.5055,900
Nov 8, 20243,380.003,460.003,360.003,410.003,369.2046,000
Nov 7, 20243,250.003,315.003,250.003,255.003,216.0545,100
Nov 6, 20243,210.003,275.003,200.003,240.003,201.2327,900
Nov 5, 20243,280.003,280.003,175.003,260.003,220.9935,800
Nov 1, 20243,240.003,300.003,210.003,210.003,171.5941,600
Oct 31, 20243,260.003,295.003,180.003,270.003,230.8759,400
Oct 30, 20243,145.003,265.003,145.003,260.003,220.9995,700
Oct 29, 20243,120.003,170.003,100.003,170.003,132.0728,500
Oct 28, 20243,050.003,145.003,050.003,140.003,102.4327,100
Oct 25, 20243,170.003,170.003,080.003,085.003,048.0939,500
Oct 24, 20243,185.003,240.003,120.003,150.003,112.3148,700
Oct 23, 20243,210.003,225.003,170.003,200.003,161.7132,200
Oct 22, 20243,250.003,255.003,205.003,220.003,181.4730,700
Oct 21, 20243,220.003,275.003,220.003,245.003,206.1723,600
Oct 18, 20243,240.003,275.003,205.003,270.003,230.8743,400
Oct 17, 20243,325.003,325.003,225.003,240.003,201.2352,900
Oct 16, 20243,330.003,380.003,300.003,310.003,270.3943,600
Oct 15, 20243,310.003,390.003,280.003,370.003,329.6887,500
Oct 11, 20243,310.003,350.003,205.003,300.003,260.51207,700
Oct 10, 20243,125.003,190.003,115.003,170.003,132.0753,000
Oct 9, 20243,135.003,195.003,115.003,180.003,141.9562,700
Oct 8, 20243,165.003,165.003,115.003,130.003,092.5551,800
Oct 7, 20243,165.003,185.003,120.003,165.003,127.1348,800
Oct 4, 20243,125.003,125.003,075.003,110.003,072.7993,200
Oct 3, 20243,120.003,140.003,035.003,075.003,038.2190,300
Oct 2, 20243,205.003,235.003,100.003,125.003,087.6192,100
Oct 1, 20243,205.003,240.003,160.003,190.003,151.8384,300
Sep 30, 20243,150.003,220.003,140.003,205.003,166.6583,400
Sep 27, 20243,200.003,215.003,170.003,200.003,161.7165,000
Sep 26, 20243,170.003,195.003,110.003,180.003,141.9566,200
Sep 25, 20243,170.003,190.003,085.003,110.003,072.7978,900
Sep 24, 20243,135.003,180.003,125.003,160.003,122.1971,600
Sep 20, 20243,095.003,120.003,090.003,100.003,062.9147,400
Sep 19, 20243,060.003,090.003,045.003,055.003,018.4447,500
Sep 18, 20243,000.003,055.003,000.003,045.003,008.5649,600
Sep 17, 20242,970.003,005.002,930.003,005.002,969.0439,100
Sep 13, 20242,958.002,990.002,926.002,940.002,904.8236,400
Sep 12, 20242,910.002,957.002,891.002,957.002,921.6235,700
Sep 11, 20242,922.002,949.002,839.002,881.002,846.5357,800
Sep 10, 20242,934.002,976.002,921.002,921.002,886.0542,900
Sep 9, 20242,811.002,901.002,794.002,891.002,856.4144,800
Sep 6, 20242,900.002,936.002,847.002,861.002,826.7740,300
Sep 5, 20242,873.002,923.002,855.002,877.002,842.5740,200
Sep 4, 20242,853.002,939.002,837.002,880.002,845.5488,300
Sep 3, 20242,901.002,934.002,851.002,903.002,868.2629,800
Sep 2, 20242,971.002,975.002,839.002,905.002,870.2467,000
Aug 30, 20242,914.002,959.002,885.002,938.002,902.8486,100
Aug 29, 2024 42 Dividend
Aug 29, 20242,878.002,933.002,841.002,900.002,865.3074,300
Aug 28, 20242,941.002,970.002,888.002,930.002,853.44154,900
Aug 27, 20242,923.002,959.002,885.002,959.002,881.6946,500
Aug 26, 20242,849.002,963.002,849.002,909.002,832.9982,800
Aug 23, 20242,812.002,864.002,800.002,860.002,785.2768,200
Aug 22, 20242,730.002,800.002,730.002,793.002,720.0236,900
Aug 21, 20242,684.002,768.002,683.002,730.002,658.6755,300
Aug 20, 20242,617.002,715.002,617.002,707.002,636.2743,200
Aug 19, 20242,628.002,700.002,614.002,614.002,545.7065,700
Aug 16, 20242,610.002,641.002,596.002,628.002,559.3341,000
Aug 15, 20242,549.002,606.002,541.002,584.002,516.4863,600
Aug 14, 20242,499.002,566.002,490.002,562.002,495.0650,500
Aug 13, 20242,495.002,506.002,451.002,482.002,417.1569,600
Aug 9, 20242,491.002,549.002,430.002,545.002,478.50119,400
Aug 8, 20242,437.002,463.002,357.002,400.002,337.29132,800
Aug 7, 20242,463.002,506.002,399.002,437.002,373.32109,400
Aug 6, 20242,492.002,629.002,471.002,513.002,447.3497,500
Aug 5, 20242,552.002,592.002,379.002,394.002,331.45172,000
Aug 2, 20242,777.002,787.002,672.002,672.002,602.18119,300
Aug 1, 20242,802.002,870.002,787.002,863.002,788.19113,500
Jul 31, 20242,786.002,840.002,719.002,818.002,744.3792,600
Jul 30, 20242,818.002,818.002,760.002,786.002,713.2175,700
Jul 29, 20242,724.002,842.002,695.002,842.002,767.74130,400
Jul 26, 20242,726.002,754.002,664.002,694.002,623.6176,200
Jul 25, 20242,663.002,679.002,631.002,664.002,594.39109,100
Jul 24, 20242,615.002,710.002,615.002,677.002,607.0576,000
Jul 23, 20242,604.002,633.002,583.002,615.002,546.6753,500
Jul 22, 20242,619.002,619.002,566.002,566.002,498.9541,300
Jul 19, 20242,617.002,651.002,585.002,619.002,550.5751,900
Jul 18, 20242,672.002,686.002,630.002,636.002,567.1249,000
Jul 17, 20242,689.002,703.002,634.002,669.002,599.2684,200
Jul 16, 20242,662.002,744.002,640.002,692.002,621.6683,300
Jul 12, 20242,550.002,751.002,544.002,673.002,603.16255,200
Jul 11, 20242,665.002,665.002,591.002,625.002,556.41129,200
Jul 10, 20242,699.002,700.002,602.002,638.002,569.07101,500
Jul 9, 20242,619.002,684.002,592.002,677.002,607.05128,000
Jul 8, 20242,696.002,722.002,622.002,631.002,562.26115,100
Jul 5, 20242,725.002,746.002,688.002,697.002,626.5390,700
Jul 4, 20242,755.002,786.002,721.002,729.002,657.6957,000
Jul 3, 20242,769.002,786.002,725.002,745.002,673.2861,300
Jul 2, 20242,722.002,800.002,711.002,781.002,708.3463,600
Jul 1, 20242,732.002,740.002,703.002,714.002,643.0934,500
Jun 28, 20242,737.002,743.002,708.002,712.002,641.1445,800
Jun 27, 20242,720.002,759.002,710.002,759.002,686.9149,100
Jun 26, 20242,733.002,766.002,716.002,718.002,646.9854,500
Jun 25, 20242,721.002,734.002,693.002,719.002,647.9660,300
Jun 24, 20242,672.002,724.002,672.002,721.002,649.9057,500
Jun 21, 20242,629.002,696.002,629.002,660.002,590.5089,500
Jun 20, 20242,601.002,647.002,587.002,612.002,543.7559,000
Jun 19, 20242,681.002,703.002,611.002,625.002,556.4138,400
Jun 18, 20242,721.002,746.002,672.002,675.002,605.1139,000
Jun 17, 20242,737.002,749.002,693.002,721.002,649.9083,600
Jun 14, 20242,648.002,750.002,635.002,750.002,678.1588,600
Jun 13, 20242,718.002,735.002,641.002,666.002,596.3466,300
Jun 12, 20242,660.002,724.002,660.002,708.002,637.2458,100
Jun 11, 20242,685.002,697.002,662.002,677.002,607.0543,800
Jun 10, 20242,709.002,750.002,690.002,702.002,631.4050,600
Jun 7, 20242,725.002,776.002,707.002,759.002,686.9163,100
Jun 6, 20242,768.002,775.002,721.002,721.002,649.9065,400
Jun 5, 20242,770.002,812.002,767.002,779.002,706.3959,600
Jun 4, 20242,775.002,792.002,757.002,776.002,703.4757,600
Jun 3, 20242,828.002,829.002,774.002,798.002,724.8972,800
May 31, 20242,843.002,882.002,790.002,850.002,775.53147,600
May 30, 20242,770.002,858.002,754.002,820.002,746.32124,600
May 29, 20242,817.002,837.002,761.002,784.002,711.26159,300
May 28, 20242,809.002,836.002,791.002,821.002,747.29110,900
May 27, 20242,858.002,864.002,743.002,819.002,745.34113,300
May 24, 20242,932.002,932.002,872.002,887.002,811.5794,700
May 23, 20242,909.002,984.002,898.002,918.002,841.76107,700
May 22, 20242,891.002,950.002,871.002,908.002,832.02120,900
May 21, 20242,888.002,956.002,863.002,902.002,826.17152,700
May 20, 20242,705.002,834.002,692.002,817.002,743.40106,400
May 17, 20242,683.002,755.002,670.002,721.002,649.9063,400
May 16, 20242,652.002,693.002,624.002,686.002,615.82112,600
May 15, 20242,663.002,686.002,631.002,651.002,581.7370,600
May 14, 20242,714.002,722.002,657.002,674.002,604.1375,000
May 13, 20242,791.002,800.002,678.002,678.002,608.03105,300
May 10, 20242,848.002,896.002,820.002,823.002,749.24179,000
May 9, 20242,798.002,850.002,768.002,828.002,754.1190,100

Related Tickers

QNT.WA Quantum software S.A.
23.00
-10.16%
 
CRMZ CreditRiskMonitor.com, Inc.
2.4500
-5.41%
 
4256.T CYND Co., Ltd.
882.00
+0.23%
 
BIG.L Big Technologies PLC
104.00
+4.00%
 
KSOLVES.NS Ksolves India Limited
333.65
+2.16%
 
CCCS CCC Intelligent Solutions Holdings Inc.
9.01
+0.84%
 
LMN.V Lumine Group Inc.
47.89
-0.23%
 
DDOG Datadog, Inc.
107.88
-1.23%
 
SHOP Shopify Inc.
91.77
-2.37%