WingArc1st Inc. (4432.T) JPX

2,587.00

+6(+0.23%)

Updated at June 02 03:30PM

Currency In JPY

4432.T Historical Return

If you invested ¥1000 in WingArc1st Inc. (4432.T) since IPO date, it would be worth ¥1,507.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,187.13, while ¥1000 invested 1 year ago would be worth ¥709.98. This corresponds to total returns of 50.73%, 18.71%, -29%, respectively, with annualized returns of 8.18%, 3.49%, -29%.

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
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
May 07, 2026	2,580	2,576	2,576	2,600	2,561	150,000
May 01, 2026	2,619	2,560	2,560	2,621	2,533	142,400
April 30, 2026	2,648	2,663	2,663	2,687	2,623	151,100
April 28, 2026	2,703	2,698	2,698	2,717	2,675	107,600
April 27, 2026	2,743	2,715	2,715	2,778	2,710	209,700
April 24, 2026	2,728	2,712	2,712	2,746	2,676	139,900
April 23, 2026	2,827	2,769	2,769	2,835	2,731	206,700
April 22, 2026	2,853	2,828	2,828	2,883	2,814	122,500
April 21, 2026	2,854	2,825	2,825	2,888	2,825	155,900
April 20, 2026	2,821	2,804	2,804	2,832	2,758	189,900
April 17, 2026	2,713	2,802	2,802	2,802	2,713	221,600
April 16, 2026	2,804	2,708	2,708	2,807	2,707	232,300
April 15, 2026	2,699	2,744	2,744	2,746	2,687	217,200
April 14, 2026	2,662	2,655	2,655	2,693	2,630	201,500
April 13, 2026	2,600	2,612	2,612	2,625	2,578	125,400
April 10, 2026	2,734	2,639	2,639	2,738	2,636	180,900
April 09, 2026	2,805	2,759	2,759	2,859	2,757	332,400
April 08, 2026	2,759	2,771	2,771	2,783	2,745	96,100
April 07, 2026	2,705	2,713	2,713	2,757	2,705	98,700
April 06, 2026	2,690	2,724	2,724	2,724	2,681	78,200
April 03, 2026	2,674	2,690	2,690	2,699	2,671	65,300
April 02, 2026	2,679	2,653	2,653	2,709	2,640	104,000
April 01, 2026	2,663	2,692	2,692	2,698	2,656	126,800
March 31, 2026	2,591	2,595	2,595	2,640	2,568	135,300
March 30, 2026	2,509	2,541	2,541	2,551	2,481	134,200
March 27, 2026	2,589	2,585	2,585	2,598	2,542	181,500
March 26, 2026	2,602	2,554	2,554	2,631	2,527	138,000
March 25, 2026	2,605	2,628	2,628	2,649	2,605	164,900
March 24, 2026	2,566	2,581	2,581	2,587	2,553	85,400
March 23, 2026	2,534	2,543	2,543	2,563	2,526	104,500
March 19, 2026	2,600	2,584	2,584	2,652	2,584	134,600
March 18, 2026	2,605	2,623	2,623	2,628	2,601	109,700
March 17, 2026	2,618	2,600	2,600	2,647	2,590	95,600
March 16, 2026	2,584	2,618	2,618	2,638	2,578	128,400
March 13, 2026	2,585	2,586	2,586	2,629	2,565	126,600
March 12, 2026	2,650	2,629	2,629	2,653	2,615	112,200
March 11, 2026	2,686	2,684	2,684	2,741	2,651	138,400
March 10, 2026	2,690	2,697	2,697	2,716	2,681	30,000
March 09, 2026	2,595	2,699	2,699	2,699	2,576	221,700
March 06, 2026	2,631	2,690	2,690	2,708	2,613	191,500
March 05, 2026	2,604	2,599	2,599	2,641	2,578	141,900
March 04, 2026	2,588	2,566	2,554	2,590	2,511	104,600
March 03, 2026	2,652	2,607	2,607	2,684	2,597	189,400