WingArc1st Inc. (4432.T) JPX

Currency In JPY

4432.T Historical Return

If you invested ¥1000 in WingArc1st Inc. (4432.T) since IPO date, it would be worth ¥1,858.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,840.04, while ¥1000 invested 1 year ago would be worth ¥893.21. This corresponds to total returns of 85.86%, 84%, -10.68%, respectively, with annualized returns of 12.2%, 12.96%, -10.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4432.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	3,155	3,190	3,190	3,240	3,135	309,600
July 30, 2026	3,265	3,250	3,250	3,315	3,185	293,300
July 29, 2026	3,120	3,230	3,230	3,250	3,090	352,000
July 28, 2026	3,050	3,055	3,055	3,090	3,010	299,700
July 27, 2026	2,881	2,960	2,960	2,967	2,881	414,800
July 24, 2026	2,844	2,831	2,831	2,850	2,790	217,800
July 23, 2026	2,823	2,832	2,832	2,857	2,815	313,900
July 22, 2026	2,842	2,873	2,873	2,897	2,835	598,800
July 21, 2026	2,932	2,900	2,900	2,986	2,897	564,600
July 17, 2026	2,882	2,893	2,893	2,940	2,840	390,400
July 16, 2026	2,739	2,839	2,839	2,854	2,725	603,800
July 15, 2026	2,700	2,690	2,690	2,742	2,669	940,400
July 14, 2026	2,571	2,741	2,741	2,776	2,542	988,800
July 13, 2026	2,566	2,533	2,533	2,588	2,527	173,200
July 10, 2026	2,564	2,543	2,543	2,598	2,543	140,400
July 09, 2026	2,542	2,564	2,564	2,591	2,533	161,200
July 08, 2026	2,576	2,562	2,562	2,597	2,543	142,200
July 07, 2026	2,550	2,547	2,547	2,568	2,529	126,800
July 06, 2026	2,478	2,537	2,537	2,548	2,468	139,300
July 03, 2026	2,493	2,478	2,478	2,511	2,467	150,900
July 02, 2026	2,406	2,458	2,458	2,471	2,387	191,300
July 01, 2026	2,331	2,356	2,356	2,374	2,329	149,300
June 30, 2026	2,355	2,344	2,344	2,369	2,333	142,300
June 29, 2026	2,305	2,355	2,355	2,365	2,300	228,700
June 26, 2026	2,229	2,255	2,255	2,257	2,218	156,600
June 25, 2026	2,278	2,255	2,255	2,278	2,216	232,600
June 24, 2026	2,230	2,247	2,247	2,277	2,230	294,600
June 23, 2026	2,284	2,237	2,237	2,293	2,225	282,200
June 22, 2026	2,283	2,284	2,284	2,327	2,274	92,800
June 19, 2026	2,314	2,281	2,281	2,341	2,275	182,300
June 18, 2026	2,305	2,334	2,334	2,355	2,305	90,700
June 17, 2026	2,309	2,305	2,305	2,331	2,293	125,000
June 16, 2026	2,340	2,316	2,316	2,341	2,304	82,400
June 15, 2026	2,366	2,343	2,343	2,382	2,332	94,100
June 12, 2026	2,360	2,356	2,356	2,360	2,314	143,600
June 11, 2026	2,396	2,371	2,371	2,408	2,366	109,400
June 10, 2026	2,423	2,378	2,378	2,424	2,366	153,500
June 09, 2026	2,430	2,373	2,373	2,441	2,373	164,700
June 08, 2026	2,443	2,435	2,435	2,458	2,415	106,900
June 05, 2026	2,421	2,452	2,452	2,476	2,419	143,500
June 04, 2026	2,392	2,388	2,388	2,451	2,355	214,300
June 03, 2026	2,509	2,466	2,466	2,509	2,444	230,800
June 02, 2026	2,579	2,587	2,587	2,600	2,548	168,400
June 01, 2026	2,580	2,581	2,581	2,630	2,565	165,500
May 29, 2026	2,501	2,531	2,531	2,570	2,495	184,400
May 28, 2026	2,495	2,508	2,508	2,509	2,476	93,400
May 27, 2026	2,472	2,506	2,506	2,512	2,441	118,700
May 26, 2026	2,491	2,490	2,490	2,507	2,467	111,400
May 25, 2026	2,546	2,508	2,508	2,546	2,494	160,800
May 22, 2026	2,512	2,540	2,540	2,543	2,487	127,400
May 21, 2026	2,517	2,545	2,545	2,570	2,505	120,300
May 20, 2026	2,588	2,517	2,517	2,588	2,484	133,100
May 19, 2026	2,561	2,584	2,584	2,610	2,551	167,000
May 18, 2026	2,530	2,511	2,511	2,575	2,496	103,400
May 15, 2026	2,549	2,522	2,522	2,569	2,501	138,500
May 14, 2026	2,550	2,565	2,565	2,568	2,521	103,700
May 13, 2026	2,578	2,567	2,567	2,591	2,552	79,600
May 12, 2026	2,591	2,551	2,551	2,602	2,537	136,500
May 11, 2026	2,651	2,639	2,639	2,659	2,629	113,200
May 08, 2026	2,626	2,651	2,651	2,682	2,596	118,600