Skip to main content
logo
Waseda Academy Co., Ltd. (TYO:4718)
Japan flag Japan · Delayed Price · Currency is JPY
2,067.00
-3.00 (-0.14%)
Feb 3, 2026, 3:30 PM JST

Waseda Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,083.002,098.002,066.002,082.00-0.58%26,500
Feb 2, 20262,102.002,109.002,066.002,070.002,070.00-0.72%40,900
Jan 30, 20262,078.002,095.002,066.002,085.002,085.000.48%27,300
Jan 29, 20262,090.002,090.002,061.002,075.002,075.00-1.24%37,300
Jan 28, 20262,128.002,128.002,100.002,101.002,101.00-1.27%25,700
Jan 27, 20262,180.002,181.002,128.002,128.002,128.00-2.61%31,900
Jan 26, 20262,226.002,226.002,185.002,185.002,185.00-1.93%37,700
Jan 23, 20262,230.002,252.002,222.002,228.002,228.00-0.09%17,400
Jan 22, 20262,214.002,240.002,212.002,230.002,230.000.72%15,600
Jan 21, 20262,221.002,232.002,207.002,214.002,214.00-1.20%31,100
Jan 20, 20262,275.002,275.002,241.002,241.002,241.00-2.52%43,100
Jan 19, 20262,290.002,314.002,280.002,299.002,299.000.39%26,000
Jan 16, 20262,268.002,290.002,255.002,290.002,290.000.97%14,900
Jan 15, 20262,266.002,281.002,254.002,268.002,268.00-0.66%23,500
Jan 14, 20262,271.002,290.002,268.002,283.002,283.000.62%19,100
Jan 13, 20262,294.002,294.002,264.002,269.002,269.00-1.00%35,600
Jan 9, 20262,278.002,301.002,278.002,292.002,292.000.61%11,700
Jan 8, 20262,307.002,307.002,273.002,278.002,278.00-1.30%15,600
Jan 7, 20262,280.002,309.002,270.002,308.002,308.001.36%22,600
Jan 6, 20262,260.002,288.002,260.002,277.002,277.000.71%20,200
Jan 5, 20262,274.002,289.002,252.002,261.002,261.00-0.57%21,000
Dec 30, 20252,275.002,297.002,265.002,274.002,274.00-0.04%24,400
Dec 29, 20252,252.002,275.002,248.002,275.002,275.000.80%29,700
Dec 26, 20252,256.002,270.002,253.002,257.002,257.00-0.79%30,400
Dec 25, 20252,273.002,285.002,264.002,275.002,275.000.13%22,800
Dec 24, 20252,330.002,332.002,272.002,272.002,272.00-2.91%20,400
Dec 23, 20252,280.002,340.002,280.002,340.002,340.002.18%22,900
Dec 22, 20252,328.002,330.002,280.002,290.002,290.00-1.67%20,300
Dec 19, 20252,316.002,340.002,316.002,329.002,329.000.34%15,300
Dec 18, 20252,276.002,331.002,270.002,321.002,321.001.98%23,000
Dec 17, 20252,304.002,304.002,256.002,276.002,276.00-1.22%15,600
Dec 16, 20252,341.002,341.002,304.002,304.002,304.00-0.90%20,800
Dec 15, 20252,323.002,340.002,310.002,325.002,325.000.91%31,600
Dec 12, 20252,285.002,311.002,255.002,304.002,304.002.40%35,200
Dec 11, 20252,250.002,271.002,243.002,250.002,250.000.18%42,100
Dec 10, 20252,224.002,246.002,214.002,246.002,246.00-0.04%64,400
Dec 9, 20252,281.002,294.002,240.002,247.002,247.00-2.01%29,700
Dec 8, 20252,319.002,350.002,293.002,293.002,293.00-1.50%34,300
Dec 5, 20252,350.002,350.002,318.002,328.002,328.00-1.15%21,500
Dec 4, 20252,375.002,375.002,348.002,355.002,355.000.04%16,900
Dec 3, 20252,382.002,382.002,354.002,354.002,354.00-1.51%19,700
Dec 2, 20252,412.002,418.002,390.002,390.002,390.00-0.17%15,500
Dec 1, 20252,450.002,457.002,390.002,394.002,394.00-1.89%16,600
Nov 28, 20252,440.002,450.002,426.002,440.002,440.000.33%10,700
Nov 27, 20252,435.002,460.002,431.002,432.002,432.00-0.73%21,400
Nov 26, 20252,406.002,450.002,406.002,450.002,450.001.79%11,000
Nov 25, 20252,443.002,448.002,399.002,407.002,407.00-0.29%20,600
Nov 21, 20252,331.002,414.002,331.002,414.002,414.002.72%23,800
Nov 20, 20252,340.002,350.002,327.002,350.002,350.000.60%12,300
Nov 19, 20252,326.002,352.002,324.002,336.002,336.00-0.43%22,300