JPX · 4432 · stock
WingArc1st Inc. (4432) stock price history
Every JPX trading session of WingArc1st Inc. from Mar 16, 2021 to Nov 12, 2026: 1,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4432 adjusted close, 2021 to 2026
- ¥3,951
- All time high, 2025
- ¥3,885
- 52 week high, ¥2,180 low
- 1,379
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4432 key facts
- WingArc1st Inc. (4432) closed at ¥3,525 on Nov 12, 2026 on JPX.
- 4432's all time high close is ¥3,951, set on Jun 19, 2025; its all time low close is ¥980.82 on Mar 14, 2022.
- 4432's 52 week range is ¥2,180 to ¥3,885.
- 4432 returned +3.0% over the year to Nov 12, 2026 and +92.4% over five years.
- Since Mar 16, 2021 4432 returned +110%, +14.0% a year compounded.
- 4432's deepest drawdown was -57.1% from Apr 27, 2021 to Mar 14, 2022.
- DataCedar holds 1,379 daily sessions of 4432 history from Mar 16, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4432 price chart, 2021 to 2026
4432 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +13.4% |
| 6 months | +40.4% |
| Year to date | +0.6% |
| 1 year | +3.0% |
| 3 years | +34.6% |
| 5 years | +92.4% |
| 10 years | n/a |
| Since Mar 16, 2021 | +109.9% |
| Compound annual growth, 5.7 years | +14.0% |
4432 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,951 on Jun 19, 2025
- All time low close
- ¥980.82 on Mar 14, 2022
- 52 week high
- ¥3,885 on Oct 22, 2026
- 52 week low
- ¥2,180 on Jun 25, 2026
- Deepest drawdown
- -57.1% from Apr 27, 2021 to Mar 14, 2022, recovered Jun 5, 2023
- Best single session
- +22.2% on Jul 14, 2023
- Worst single session
- -14.3% on Jan 14, 2022
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2021
- 2.1×
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2022, -9%
4432 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 16, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,481 | ¥3,885 | ¥2,180 | ¥3,525 | +0.6% | 35.1M | 205 |
| 2025 | ¥3,517 | ¥4,013 | ¥2,812 | ¥3,505 | -0.1% | 18.8M | 243 |
| 2024 | ¥2,744 | ¥3,555 | ¥2,168 | ¥3,508 | +26.0% | 21.2M | 245 |
| 2023 | ¥1,765 | ¥3,007 | ¥1,535 | ¥2,785 | +55.6% | 30.9M | 246 |
| 2022 | ¥1,970 | ¥2,127 | ¥959.02 | ¥1,789 | -8.9% | 39.4M | 243 |
| 2021 | ¥1,696 | ¥2,294 | ¥1,560 | ¥1,965 | n/a | 49.5M | 197 |
4432 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,525 | -2.2% |
| October 2026 | ¥3,605 | +9.4% |
| September 2026 | ¥3,295 | -4.5% |
| August 2026 | ¥3,450 | +9.9% |
| July 2026 | ¥3,139 | +36.1% |
| June 2026 | ¥2,306 | -7.4% |
| May 2026 | ¥2,490 | -5.0% |
| April 2026 | ¥2,620 | +2.6% |
| March 2026 | ¥2,553 | -5.4% |
| February 2026 | ¥2,700 | -14.1% |
| January 2026 | ¥3,143 | -10.3% |
| December 2025 | ¥3,505 | +3.0% |
About the 4432 data
Daily bars. 1,379 sessions from Mar 16, 2021 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4432/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4432 share price history
