Wantedly, Inc. - 3991.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,194	1,204	1,204	1,225	1,168	4,500
January 13, 2026	1,191	1,194	1,194	1,197	1,176	6,700
January 09, 2026	1,190	1,192	1,192	1,219	1,189	4,200
January 08, 2026	1,190	1,192	1,192	1,198	1,163	5,500
January 07, 2026	1,184	1,185	1,185	1,200	1,160	5,400
January 06, 2026	1,183	1,188	1,188	1,191	1,168	2,500
January 05, 2026	1,187	1,188	1,188	1,188	1,156	2,200
December 30, 2025	1,192	1,188	1,188	1,192	1,177	2,800
December 29, 2025	1,155	1,184	1,184	1,239	1,155	6,900
December 26, 2025	1,179	1,181	1,181	1,185	1,169	7,300
December 25, 2025	1,166	1,180	1,180	1,188	1,166	6,100
December 24, 2025	1,155	1,172	1,172	1,178	1,155	4,500
December 23, 2025	1,135	1,163	1,163	1,163	1,135	8,700
December 22, 2025	1,160	1,156	1,156	1,168	1,149	5,100
December 19, 2025	1,161	1,165	1,165	1,165	1,138	3,700
December 18, 2025	1,152	1,158	1,158	1,163	1,136	31,900
December 17, 2025	1,157	1,160	1,160	1,160	1,150	700
December 16, 2025	1,155	1,167	1,167	1,167	1,147	3,600
December 15, 2025	1,160	1,171	1,171	1,171	1,150	6,100
December 12, 2025	1,151	1,150	1,150	1,159	1,150	3,900
December 11, 2025	1,167	1,163	1,163	1,167	1,152	1,900
December 10, 2025	1,167	1,162	1,162	1,167	1,157	1,500
December 09, 2025	1,173	1,173	1,173	1,174	1,162	6,500
December 08, 2025	1,170	1,168	1,168	1,174	1,168	2,500
December 05, 2025	1,168	1,164	1,164	1,171	1,158	5,500
December 04, 2025	1,168	1,167	1,167	1,168	1,156	2,700
December 03, 2025	1,156	1,164	1,164	1,164	1,151	2,600
December 02, 2025	1,161	1,156	1,156	1,166	1,153	2,500
December 01, 2025	1,163	1,166	1,166	1,166	1,151	2,600
November 28, 2025	1,163	1,161	1,161	1,176	1,161	2,700
November 27, 2025	1,155	1,175	1,175	1,175	1,154	1,800
November 26, 2025	1,139	1,170	1,170	1,170	1,139	3,500
November 25, 2025	1,169	1,149	1,149	1,169	1,149	1,700
November 21, 2025	1,166	1,174	1,174	1,174	1,137	4,900
November 20, 2025	1,150	1,144	1,144	1,161	1,142	1,800
November 19, 2025	1,152	1,160	1,160	1,160	1,136	3,600
November 18, 2025	1,151	1,145	1,145	1,164	1,143	4,200
November 17, 2025	1,170	1,155	1,155	1,170	1,143	600
November 14, 2025	1,169	1,170	1,170	1,170	1,159	3,500
November 13, 2025	1,165	1,171	1,171	1,174	1,152	2,500
November 12, 2025	1,147	1,165	1,165	1,170	1,147	1,600
November 11, 2025	1,169	1,153	1,153	1,171	1,153	2,600
November 10, 2025	1,182	1,169	1,169	1,182	1,151	5,600
November 07, 2025	1,134	1,177	1,177	1,177	1,134	5,200
November 06, 2025	1,139	1,144	1,144	1,146	1,135	4,100
November 05, 2025	1,115	1,145	1,145	1,145	1,115	11,600
November 04, 2025	1,149	1,115	1,115	1,149	1,112	18,500
October 31, 2025	1,152	1,149	1,149	1,160	1,134	11,600
October 30, 2025	1,159	1,165	1,165	1,203	1,154	8,000
October 29, 2025	1,178	1,173	1,173	1,187	1,160	5,100
October 28, 2025	1,188	1,181	1,181	1,195	1,172	4,400
October 27, 2025	1,190	1,194	1,194	1,200	1,190	4,700
October 24, 2025	1,200	1,189	1,189	1,200	1,186	2,900
October 23, 2025	1,172	1,200	1,200	1,203	1,172	3,500
October 22, 2025	1,162	1,172	1,172	1,175	1,162	6,500
October 21, 2025	1,202	1,176	1,176	1,204	1,159	15,000
October 20, 2025	1,184	1,180	1,180	1,184	1,171	11,800
October 17, 2025	1,169	1,186	1,186	1,186	1,158	9,000
October 16, 2025	1,196	1,183	1,183	1,202	1,167	36,200
October 15, 2025	1,205	1,186	1,186	1,219	1,180	38,700

Wantedly, Inc. (3991.T) JPX