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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,155	1,204	1,204	1,237	1,134	213,500
October 10, 2025	1,427	1,425	1,425	1,431	1,410	19,700
October 09, 2025	1,363	1,427	1,427	1,427	1,351	25,000
October 08, 2025	1,345	1,390	1,390	1,390	1,345	17,600
October 07, 2025	1,345	1,341	1,341	1,369	1,324	6,700
October 06, 2025	1,320	1,338	1,338	1,338	1,306	2,900
October 03, 2025	1,339	1,308	1,308	1,341	1,275	6,700
October 02, 2025	1,363	1,339	1,339	1,363	1,339	5,200
October 01, 2025	1,362	1,383	1,383	1,383	1,359	10,400
September 30, 2025	1,360	1,350	1,350	1,360	1,350	600
September 29, 2025	1,368	1,360	1,360	1,368	1,350	700
September 26, 2025	1,351	1,369	1,369	1,369	1,348	1,800
September 25, 2025	1,377	1,360	1,360	1,377	1,359	3,800
September 24, 2025	1,377	1,378	1,378	1,380	1,366	1,400
September 22, 2025	1,356	1,379	1,379	1,379	1,355	6,900
September 19, 2025	1,364	1,364	1,364	1,364	1,358	1,300
September 18, 2025	1,374	1,369	1,369	1,375	1,356	5,800
September 17, 2025	1,356	1,374	1,374	1,376	1,350	2,500
September 16, 2025	1,370	1,357	1,357	1,370	1,349	3,800
September 12, 2025	1,354	1,368	1,368	1,372	1,341	4,800
September 11, 2025	1,348	1,344	1,344	1,356	1,343	2,600
September 10, 2025	1,326	1,349	1,349	1,349	1,326	1,400
September 09, 2025	1,325	1,326	1,326	1,337	1,321	4,300
September 08, 2025	1,321	1,319	1,319	1,322	1,317	1,400
September 05, 2025	1,326	1,321	1,321	1,331	1,321	1,000
September 04, 2025	1,333	1,333	1,333	1,349	1,333	800
September 03, 2025	1,351	1,326	1,326	1,361	1,326	6,400
September 02, 2025	1,366	1,352	1,352	1,366	1,350	3,900
September 01, 2025	1,345	1,368	1,368	1,379	1,345	10,200
August 29, 2025	1,363	1,357	1,357	1,363	1,345	7,500
August 28, 2025	1,352	1,363	1,363	1,370	1,352	44,400
August 27, 2025	1,347	1,372	1,352	1,372	1,347	5,000
August 26, 2025	1,355	1,348	1,328.35	1,356	1,346	2,200
August 25, 2025	1,341	1,355	1,335.25	1,358	1,341	6,500
August 22, 2025	1,350	1,339	1,339	1,350	1,339	3,100
August 21, 2025	1,359	1,341	1,341	1,369	1,340	5,800
August 20, 2025	1,348	1,350	1,350	1,355	1,342	5,200
August 19, 2025	1,349	1,341	1,341	1,349	1,331	2,400
August 18, 2025	1,325	1,349	1,349	1,354	1,325	4,400
August 15, 2025	1,316	1,326	1,326	1,339	1,316	1,700
August 14, 2025	1,320	1,316	1,316	1,323	1,315	1,900
August 13, 2025	1,310	1,323	1,323	1,324	1,310	3,500
August 12, 2025	1,314	1,310	1,310	1,395	1,289	53,400

Wantedly, Inc. (3991.T) JPX