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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,140	1,132	1,132	1,140	1,112	1,000
February 19, 2026	1,113	1,114	1,114	1,136	1,113	2,200
February 18, 2026	1,118	1,125	1,125	1,125	1,111	1,100
February 17, 2026	1,115	1,118	1,118	1,150	1,105	8,800
February 16, 2026	1,109	1,112	1,112	1,115	1,109	2,200
February 13, 2026	1,123	1,115	1,115	1,124	1,115	1,600
February 12, 2026	1,138	1,134	1,134	1,149	1,116	5,800
February 10, 2026	1,127	1,116	1,116	1,127	1,101	3,500
February 09, 2026	1,121	1,125	1,125	1,139	1,106	3,700
February 06, 2026	1,142	1,114	1,114	1,153	1,100	10,200
February 05, 2026	1,130	1,147	1,147	1,166	1,121	8,700
February 04, 2026	1,138	1,130	1,130	1,158	1,121	6,300
February 03, 2026	1,139	1,139	1,139	1,145	1,133	2,000
February 02, 2026	1,120	1,131	1,131	1,169	1,120	5,800
January 30, 2026	1,127	1,127	1,127	1,150	1,118	8,900
January 29, 2026	1,125	1,142	1,142	1,155	1,125	4,600
January 28, 2026	1,167	1,151	1,151	1,167	1,144	7,200
January 27, 2026	1,170	1,167	1,167	1,183	1,167	1,300
January 26, 2026	1,198	1,170	1,170	1,206	1,170	3,100
January 23, 2026	1,170	1,198	1,198	1,198	1,170	5,200
January 22, 2026	1,179	1,181	1,181	1,184	1,173	3,600
January 21, 2026	1,190	1,182	1,182	1,190	1,182	500
January 20, 2026	1,196	1,188	1,188	1,200	1,174	7,700
January 19, 2026	1,198	1,196	1,196	1,198	1,174	6,500
January 16, 2026	1,171	1,194	1,194	1,194	1,170	2,200
January 15, 2026	1,190	1,182	1,182	1,193	1,135	12,900
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

Wantedly, Inc. (3991.T) JPX