WingArc1st Inc. (4432.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4432.T Historical Return
If you invested ¥1000 in WingArc1st Inc. (4432.T) since IPO date, it would be worth ¥2,053.81 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,830.3, while ¥1000 invested 1 year ago would be worth ¥1,039.66. This corresponds to total returns of 105.38%, 83.03%, 3.97%, respectively, with annualized returns of 13.57%, 12.84%, 3.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4432.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3,450 | 3,495 | 3,495 | 3,545 | 3,450 | 111,900 |
| November 06, 2026 | 3,545 | 3,440 | 3,440 | 3,545 | 3,415 | 141,200 |
| November 05, 2026 | 3,590 | 3,615 | 3,615 | 3,680 | 3,590 | 126,300 |
| November 04, 2026 | 3,545 | 3,520 | 3,520 | 3,580 | 3,490 | 101,200 |
| November 02, 2026 | 3,625 | 3,555 | 3,555 | 3,640 | 3,525 | 137,600 |
| October 30, 2026 | 3,630 | 3,605 | 3,605 | 3,675 | 3,565 | 182,500 |
| October 29, 2026 | 3,675 | 3,625 | 3,625 | 3,715 | 3,580 | 204,800 |
| October 28, 2026 | 3,695 | 3,720 | 3,720 | 3,830 | 3,670 | 124,700 |
| October 27, 2026 | 3,755 | 3,790 | 3,790 | 3,860 | 3,725 | 150,300 |
| October 26, 2026 | 3,810 | 3,820 | 3,820 | 3,860 | 3,765 | 107,400 |
| October 23, 2026 | 3,850 | 3,810 | 3,810 | 3,870 | 3,730 | 182,900 |
| October 22, 2026 | 3,765 | 3,815 | 3,815 | 3,885 | 3,765 | 141,200 |
| October 21, 2026 | 3,735 | 3,735 | 3,735 | 3,770 | 3,705 | 94,200 |
| October 20, 2026 | 3,780 | 3,720 | 3,720 | 3,780 | 3,700 | 125,200 |
| October 19, 2026 | 3,785 | 3,785 | 3,785 | 3,810 | 3,715 | 133,400 |
| October 16, 2026 | 3,695 | 3,795 | 3,795 | 3,860 | 3,685 | 189,100 |
| October 15, 2026 | 3,495 | 3,665 | 3,665 | 3,685 | 3,485 | 274,800 |
| October 14, 2026 | 3,485 | 3,495 | 3,495 | 3,545 | 3,395 | 203,000 |
| October 13, 2026 | 3,500 | 3,485 | 3,485 | 3,505 | 3,430 | 130,900 |
| October 09, 2026 | 3,375 | 3,465 | 3,465 | 3,495 | 3,375 | 132,100 |
| October 08, 2026 | 3,380 | 3,345 | 3,345 | 3,395 | 3,335 | 78,600 |
| October 07, 2026 | 3,335 | 3,380 | 3,380 | 3,380 | 3,335 | 94,200 |
| October 06, 2026 | 3,355 | 3,320 | 3,320 | 3,375 | 3,285 | 109,900 |
| October 05, 2026 | 3,350 | 3,335 | 3,335 | 3,360 | 3,315 | 64,700 |
| October 02, 2026 | 3,345 | 3,350 | 3,350 | 3,380 | 3,330 | 83,100 |
| October 01, 2026 | 3,340 | 3,345 | 3,345 | 3,370 | 3,300 | 150,400 |
| September 30, 2026 | 3,345 | 3,295 | 3,295 | 3,345 | 3,280 | 108,000 |
| September 29, 2026 | 3,300 | 3,300 | 3,300 | 3,325 | 3,290 | 86,900 |
| September 28, 2026 | 3,340 | 3,300 | 3,300 | 3,360 | 3,295 | 81,900 |
| September 25, 2026 | 3,320 | 3,340 | 3,340 | 3,345 | 3,310 | 93,400 |
| September 24, 2026 | 3,315 | 3,320 | 3,320 | 3,335 | 3,270 | 87,000 |
| September 18, 2026 | 3,395 | 3,320 | 3,320 | 3,400 | 3,320 | 163,400 |
| September 17, 2026 | 3,270 | 3,350 | 3,350 | 3,365 | 3,270 | 88,000 |
| September 16, 2026 | 3,290 | 3,270 | 3,270 | 3,320 | 3,260 | 48,800 |
| September 15, 2026 | 3,310 | 3,290 | 3,290 | 3,310 | 3,275 | 85,000 |
| September 11, 2026 | 3,185 | 3,155 | 3,155 | 3,230 | 3,125 | 104,400 |
| September 10, 2026 | 3,095 | 3,195 | 3,195 | 3,200 | 3,070 | 126,200 |
| September 09, 2026 | 3,170 | 3,095 | 3,095 | 3,175 | 3,080 | 97,900 |
| September 08, 2026 | 3,275 | 3,195 | 3,195 | 3,275 | 3,180 | 95,700 |
| September 07, 2026 | 3,320 | 3,235 | 3,235 | 3,350 | 3,205 | 176,300 |
| September 04, 2026 | 3,390 | 3,385 | 3,385 | 3,420 | 3,360 | 114,500 |
| September 03, 2026 | 3,310 | 3,365 | 3,365 | 3,370 | 3,310 | 119,100 |
| September 02, 2026 | 3,400 | 3,310 | 3,310 | 3,410 | 3,295 | 190,600 |
| September 01, 2026 | 3,500 | 3,440 | 3,440 | 3,505 | 3,440 | 133,100 |
| August 31, 2026 | 3,525 | 3,450 | 3,450 | 3,560 | 3,450 | 222,300 |
| August 28, 2026 | 3,385 | 3,565 | 3,565 | 3,585 | 3,385 | 848,300 |
| August 27, 2026 | 3,355 | 3,370 | 3,370 | 3,410 | 3,325 | 552,500 |
| August 26, 2026 | 3,330 | 3,340 | 3,340 | 3,370 | 3,325 | 194,700 |
| August 25, 2026 | 3,340 | 3,310 | 3,310 | 3,355 | 3,285 | 199,000 |
| August 24, 2026 | 3,370 | 3,335 | 3,335 | 3,370 | 3,315 | 140,000 |
| August 21, 2026 | 3,300 | 3,320 | 3,320 | 3,340 | 3,300 | 99,700 |
| August 20, 2026 | 3,300 | 3,320 | 3,320 | 3,330 | 3,275 | 115,100 |
| August 19, 2026 | 3,250 | 3,230 | 3,230 | 3,275 | 3,210 | 134,800 |
| August 18, 2026 | 3,170 | 3,235 | 3,235 | 3,245 | 3,170 | 156,200 |
| August 17, 2026 | 3,210 | 3,170 | 3,170 | 3,240 | 3,170 | 118,000 |
| August 14, 2026 | 3,205 | 3,260 | 3,260 | 3,280 | 3,185 | 188,000 |
| August 13, 2026 | 3,150 | 3,180 | 3,180 | 3,185 | 3,105 | 142,600 |
| August 12, 2026 | 3,185 | 3,160 | 3,160 | 3,225 | 3,160 | 222,400 |
| August 10, 2026 | 3,145 | 3,135 | 3,135 | 3,160 | 3,110 | 204,800 |
| August 07, 2026 | 3,090 | 3,130 | 3,130 | 3,145 | 3,075 | 165,100 |
AD
