Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

WingArc1st Inc. (4432) Historical Prices

JP:4432 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,630.003,675.003,565.003,605.003,605.00-0.55%182,5001.24
Oct 29, 20263,675.003,715.003,580.003,625.003,625.00-2.55%204,8001.38
Oct 28, 20263,695.003,830.003,670.003,720.003,720.00-1.85%124,7000.82
Oct 27, 20263,755.003,860.003,725.003,790.003,790.00-0.79%150,3000.98
Oct 26, 20263,810.003,860.003,765.003,820.003,820.00+0.26%107,4000.68
Oct 23, 20263,850.003,870.003,730.003,810.003,810.00-0.13%182,9001.15
Oct 22, 20263,765.003,885.003,765.003,815.003,815.00+2.14%141,2000.86
Oct 21, 20263,735.003,770.003,705.003,735.003,735.00+0.40%94,2000.57
Oct 20, 20263,780.003,780.003,700.003,720.003,720.00-1.72%125,2000.74
Oct 19, 20263,785.003,810.003,715.003,785.003,785.00-0.26%133,4000.76
Oct 16, 20263,695.003,860.003,685.003,795.003,795.00+3.55%189,1001.04
Oct 15, 20263,495.003,685.003,485.003,665.003,665.00+4.86%274,8001.55
Oct 14, 20263,485.003,545.003,395.003,495.003,495.00+0.29%203,0001.12
Oct 13, 20263,500.003,505.003,430.003,485.003,485.00+0.58%130,9000.70
Oct 12, 20263,465.003,495.003,375.003,465.003,465.00+0.00%00.00
Oct 09, 20263,375.003,495.003,375.003,465.003,465.00+3.59%132,1000.61
Oct 08, 20263,380.003,395.003,335.003,345.003,345.00-1.04%78,6000.36
Oct 07, 20263,335.003,380.003,335.003,380.003,380.00+1.81%94,2000.43
Oct 06, 20263,355.003,375.003,285.003,320.003,320.00-0.45%109,9000.50
Oct 05, 20263,350.003,360.003,315.003,335.003,335.00-0.45%64,7000.29
Oct 02, 20263,345.003,380.003,330.003,350.003,350.00+0.15%83,1000.37
Oct 01, 20263,340.003,370.003,300.003,345.003,345.00+1.52%150,4000.68
Sep 30, 20263,345.003,345.003,280.003,295.003,295.00-0.15%108,0000.49
Sep 29, 20263,300.003,325.003,290.003,300.003,300.00+0.00%86,9000.39
Sep 28, 20263,340.003,360.003,295.003,300.003,300.00-1.20%81,9000.36
Sep 25, 20263,320.003,345.003,310.003,340.003,340.00+0.60%93,4000.41
Sep 24, 20263,315.003,335.003,270.003,320.003,320.00+0.00%87,0000.38
Sep 23, 20263,320.003,400.003,320.003,320.003,320.00+0.00%00.00
Sep 22, 20263,395.003,400.003,320.003,320.003,320.00+0.00%00.00
Sep 21, 20263,395.003,400.003,320.003,320.003,320.00+0.00%00.00
Sep 18, 20263,395.003,400.003,320.003,320.003,320.00-0.90%163,4000.68
Sep 17, 20263,270.003,365.003,270.003,350.003,350.00+2.45%88,0000.37
Sep 16, 20263,290.003,320.003,260.003,270.003,270.00-0.61%48,8000.20
Sep 15, 20263,310.003,310.003,275.003,290.003,290.00+0.61%85,0000.35
Sep 14, 20263,180.003,290.003,175.003,270.003,270.00+3.65%82,6000.34
Sep 11, 20263,185.003,230.003,125.003,155.003,155.00-1.25%104,4000.43
Sep 10, 20263,095.003,200.003,070.003,195.003,195.00+3.23%126,2000.52
Sep 09, 20263,170.003,175.003,080.003,095.003,095.00-3.13%97,9000.40
Sep 08, 20263,275.003,275.003,180.003,195.003,195.00-1.24%95,7000.39
Sep 07, 20263,320.003,350.003,205.003,235.003,235.00-4.43%176,3000.72
Sep 04, 20263,390.003,420.003,360.003,385.003,385.00+0.59%114,5000.47
Sep 03, 20263,310.003,370.003,310.003,365.003,365.00+1.66%119,1000.49
Sep 02, 20263,400.003,410.003,295.003,310.003,310.00-3.78%190,6000.78
Sep 01, 20263,500.003,505.003,440.003,440.003,440.00-0.29%133,1000.54
Aug 31, 20263,525.003,560.003,450.003,450.003,450.00-3.23%222,3000.91
Aug 28, 20263,385.003,585.003,385.003,565.003,565.00+7.51%848,3003.63
Aug 27, 20263,355.003,410.003,325.003,370.003,316.00+0.90%552,5002.43
Aug 26, 20263,330.003,370.003,325.003,340.003,286.48+0.91%194,7000.86
Aug 25, 20263,340.003,355.003,285.003,310.003,256.96-0.75%199,0000.88
Aug 24, 20263,370.003,370.003,315.003,335.003,281.56+0.45%140,0000.62