WingArc1st Inc. - 4432.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,235	3,265	3,265	3,265	3,205	99,500
September 04, 2025	3,275	3,245	3,245	3,290	3,205	111,700
September 03, 2025	3,345	3,275	3,275	3,345	3,250	99,600
September 02, 2025	3,330	3,350	3,350	3,385	3,325	148,200
September 01, 2025	3,345	3,290	3,290	3,375	3,270	77,400
August 29, 2025	3,370	3,350	3,350	3,390	3,325	59,200
August 28, 2025	3,410	3,380	3,380	3,420	3,330	128,400
August 27, 2025	3,485	3,470	3,418	3,490	3,450	118,600
August 26, 2025	3,515	3,485	3,432.78	3,520	3,455	69,700
August 25, 2025	3,555	3,515	3,462.33	3,555	3,480	83,000
August 22, 2025	3,555	3,555	3,555	3,570	3,525	73,500
August 21, 2025	3,610	3,565	3,565	3,610	3,555	74,400
August 20, 2025	3,715	3,615	3,615	3,740	3,600	121,900
August 19, 2025	3,735	3,730	3,730	3,735	3,700	32,800
August 18, 2025	3,730	3,725	3,725	3,795	3,715	67,100
August 15, 2025	3,785	3,690	3,690	3,785	3,685	51,700
August 14, 2025	3,815	3,790	3,790	3,850	3,740	82,900
August 13, 2025	3,840	3,840	3,840	3,875	3,790	77,600
August 12, 2025	3,755	3,825	3,825	3,825	3,715	100,100
August 08, 2025	3,720	3,755	3,755	3,775	3,720	47,000
August 07, 2025	3,710	3,755	3,755	3,805	3,710	66,600
August 06, 2025	3,725	3,700	3,700	3,725	3,660	96,100
August 05, 2025	3,705	3,725	3,725	3,825	3,695	108,200
August 04, 2025	3,645	3,700	3,700	3,705	3,590	41,100
August 01, 2025	3,630	3,670	3,670	3,670	3,570	76,800
July 31, 2025	3,615	3,625	3,625	3,640	3,585	88,700
July 30, 2025	3,590	3,615	3,615	3,630	3,530	98,200
July 29, 2025	3,655	3,585	3,585	3,670	3,580	120,500
July 28, 2025	3,725	3,680	3,680	3,725	3,640	83,000
July 25, 2025	3,650	3,680	3,680	3,685	3,615	60,900
July 24, 2025	3,605	3,610	3,610	3,650	3,570	56,900
July 23, 2025	3,600	3,590	3,590	3,620	3,505	86,400
July 22, 2025	3,620	3,595	3,595	3,645	3,580	77,400
July 18, 2025	3,675	3,585	3,585	3,675	3,575	67,300
July 17, 2025	3,590	3,635	3,635	3,655	3,580	54,600
July 16, 2025	3,580	3,610	3,610	3,625	3,555	53,100
July 15, 2025	3,685	3,595	3,595	3,715	3,590	110,600
July 14, 2025	3,650	3,615	3,615	3,675	3,580	78,100
July 11, 2025	3,700	3,590	3,590	3,755	3,565	190,400
July 10, 2025	4,060	3,725	3,725	4,080	3,690	259,400
July 09, 2025	4,130	4,035	4,035	4,130	4,035	85,400
July 08, 2025	4,060	4,065	4,065	4,075	4,050	59,700
July 07, 2025	4,015	4,020	4,020	4,055	4,010	36,800
July 04, 2025	3,995	3,975	3,975	4,000	3,960	27,700
July 03, 2025	4,005	3,970	3,970	4,035	3,945	55,300
July 02, 2025	4,035	4,015	4,015	4,065	4,005	79,000
July 01, 2025	4,080	4,085	4,085	4,120	4,055	35,900
June 30, 2025	4,145	4,125	4,125	4,190	4,115	36,600
June 27, 2025	4,130	4,145	4,145	4,165	4,095	59,300
June 26, 2025	4,155	4,115	4,115	4,175	4,090	46,400
June 25, 2025	4,165	4,145	4,145	4,195	4,090	79,100
June 24, 2025	4,200	4,125	4,125	4,200	4,080	75,500
June 23, 2025	4,145	4,145	4,145	4,165	4,095	37,700
June 20, 2025	4,160	4,145	4,145	4,225	4,130	118,800
June 19, 2025	4,130	4,160	4,160	4,185	4,115	79,000
June 18, 2025	4,045	4,130	4,130	4,180	4,040	112,100
June 17, 2025	3,995	4,010	4,010	4,045	3,950	63,800
June 16, 2025	4,005	4,005	4,005	4,025	3,930	58,900
June 13, 2025	4,115	4,000	4,000	4,130	3,985	65,800
June 12, 2025	3,960	4,135	4,135	4,140	3,960	100,900

WingArc1st Inc. (4432.T) JPX