Waseda Academy Co., Ltd. (TYO:4718)
Japan · Delayed Price · Currency is JPY 2,172.00
-21.00 (-0.96%)
May 15, 2026, 3:30 PM JST
Waseda Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,212.00 | 2,220.00 | 2,148.00 | 2,172.00 | 2,172.00 | -0.96% | 37,500 |
| May 14, 2026 | 2,169.00 | 2,212.00 | 2,169.00 | 2,193.00 | 2,193.00 | 1.25% | 36,800 |
| May 13, 2026 | 2,103.00 | 2,176.00 | 2,064.00 | 2,166.00 | 2,166.00 | 10.17% | 92,000 |
| May 12, 2026 | 1,981.00 | 1,983.00 | 1,965.00 | 1,966.00 | 1,966.00 | -0.05% | 19,800 |
| May 11, 2026 | 1,942.00 | 1,978.00 | 1,942.00 | 1,967.00 | 1,967.00 | 1.29% | 19,400 |
| May 8, 2026 | 1,954.00 | 1,967.00 | 1,931.00 | 1,942.00 | 1,942.00 | -0.61% | 20,100 |
| May 7, 2026 | 1,956.00 | 1,967.00 | 1,944.00 | 1,954.00 | 1,954.00 | 0.51% | 19,700 |
| May 1, 2026 | 1,936.00 | 1,946.00 | 1,920.00 | 1,944.00 | 1,944.00 | 0.41% | 10,900 |
| Apr 30, 2026 | 1,981.00 | 1,981.00 | 1,930.00 | 1,936.00 | 1,936.00 | -2.27% | 26,000 |
| Apr 28, 2026 | 1,969.00 | 1,981.00 | 1,952.00 | 1,981.00 | 1,981.00 | 1.33% | 19,100 |
| Apr 27, 2026 | 1,932.00 | 1,971.00 | 1,932.00 | 1,955.00 | 1,955.00 | 0.98% | 20,600 |
| Apr 24, 2026 | 1,963.00 | 1,973.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.38% | 21,700 |
| Apr 23, 2026 | 1,982.00 | 1,999.00 | 1,955.00 | 1,963.00 | 1,963.00 | -1.06% | 49,500 |
| Apr 22, 2026 | 2,004.00 | 2,004.00 | 1,984.00 | 1,984.00 | 1,984.00 | -1.15% | 25,900 |
| Apr 21, 2026 | 2,009.00 | 2,010.00 | 1,989.00 | 2,007.00 | 2,007.00 | 0.30% | 15,500 |
| Apr 20, 2026 | 2,017.00 | 2,020.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.84% | 10,400 |
| Apr 17, 2026 | 2,004.00 | 2,039.00 | 2,004.00 | 2,018.00 | 2,018.00 | -0.20% | 14,900 |
| Apr 16, 2026 | 2,008.00 | 2,034.00 | 2,004.00 | 2,022.00 | 2,022.00 | 0.90% | 15,700 |
| Apr 15, 2026 | 1,999.00 | 2,005.00 | 1,983.00 | 2,004.00 | 2,004.00 | 1.06% | 33,800 |
| Apr 14, 2026 | 1,971.00 | 1,985.00 | 1,960.00 | 1,983.00 | 1,983.00 | 0.66% | 19,800 |
| Apr 13, 2026 | 2,002.00 | 2,009.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.65% | 23,600 |
| Apr 10, 2026 | 2,018.00 | 2,034.00 | 2,002.00 | 2,003.00 | 2,003.00 | -0.74% | 9,600 |
| Apr 9, 2026 | 2,040.00 | 2,041.00 | 2,015.00 | 2,018.00 | 2,018.00 | -0.84% | 15,400 |
| Apr 8, 2026 | 2,029.00 | 2,043.00 | 2,023.00 | 2,035.00 | 2,035.00 | 0.69% | 16,500 |
| Apr 7, 2026 | 2,006.00 | 2,028.00 | 2,006.00 | 2,021.00 | 2,021.00 | 0.75% | 11,200 |
| Apr 6, 2026 | 2,003.00 | 2,018.00 | 1,995.00 | 2,006.00 | 2,006.00 | -0.89% | 24,600 |
| Apr 3, 2026 | 1,997.00 | 2,024.00 | 1,997.00 | 2,024.00 | 2,024.00 | 1.40% | 22,400 |
| Apr 2, 2026 | 2,013.00 | 2,039.00 | 1,989.00 | 1,996.00 | 1,996.00 | -0.84% | 32,600 |
| Apr 1, 2026 | 2,035.00 | 2,040.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.94% | 25,300 |
| Mar 31, 2026 | 2,029.00 | 2,032.00 | 2,011.00 | 2,032.00 | 2,032.00 | 0.15% | 16,200 |
| Mar 30, 2026 | 2,000.00 | 2,029.00 | 1,981.00 | 2,029.00 | 2,029.00 | -1.79% | 127,000 |
| Mar 27, 2026 | 2,061.00 | 2,067.00 | 2,053.00 | 2,066.00 | 2,031.00 | 0.78% | 127,200 |
| Mar 26, 2026 | 2,055.00 | 2,055.00 | 2,041.00 | 2,050.00 | 2,015.27 | -0.39% | 38,800 |
| Mar 25, 2026 | 2,050.00 | 2,060.00 | 2,033.00 | 2,058.00 | 2,023.14 | 0.73% | 60,800 |
| Mar 24, 2026 | 2,036.00 | 2,043.00 | 2,027.00 | 2,043.00 | 2,008.39 | 1.90% | 50,000 |
| Mar 23, 2026 | 2,023.00 | 2,023.00 | 2,005.00 | 2,005.00 | 1,971.03 | -0.79% | 79,200 |
| Mar 19, 2026 | 2,040.00 | 2,044.00 | 2,021.00 | 2,021.00 | 1,986.76 | -1.51% | 41,000 |
| Mar 18, 2026 | 2,049.00 | 2,058.00 | 2,030.00 | 2,052.00 | 2,017.24 | 0.54% | 50,900 |
| Mar 17, 2026 | 2,021.00 | 2,041.00 | 2,015.00 | 2,041.00 | 2,041.00 | 1.69% | 31,800 |
| Mar 16, 2026 | 2,006.00 | 2,013.00 | 2,001.00 | 2,007.00 | 2,007.00 | - | 34,900 |
| Mar 13, 2026 | 2,005.00 | 2,022.00 | 2,001.00 | 2,007.00 | 2,007.00 | -0.64% | 48,100 |
| Mar 12, 2026 | 2,034.00 | 2,034.00 | 2,009.00 | 2,020.00 | 2,020.00 | -0.05% | 64,100 |
| Mar 11, 2026 | 2,045.00 | 2,052.00 | 2,016.00 | 2,021.00 | 2,021.00 | -0.59% | 33,300 |
| Mar 10, 2026 | 2,063.00 | 2,063.00 | 2,025.00 | 2,033.00 | 2,033.00 | -0.10% | 34,300 |
| Mar 9, 2026 | 2,011.00 | 2,044.00 | 1,994.00 | 2,035.00 | 2,035.00 | -0.93% | 61,100 |
| Mar 6, 2026 | 2,043.00 | 2,061.00 | 2,028.00 | 2,054.00 | 2,054.00 | 0.54% | 40,900 |
| Mar 5, 2026 | 2,043.00 | 2,081.00 | 2,032.00 | 2,043.00 | 2,043.00 | 2.00% | 44,200 |
| Mar 4, 2026 | 2,001.00 | 2,023.00 | 1,987.00 | 2,003.00 | 2,003.00 | -0.45% | 61,300 |
| Mar 3, 2026 | 2,050.00 | 2,050.00 | 2,009.00 | 2,012.00 | 2,012.00 | -1.42% | 38,600 |
| Mar 2, 2026 | 2,051.00 | 2,052.00 | 2,030.00 | 2,041.00 | 2,041.00 | -1.16% | 47,400 |