Skip to main content
logo
Waseda Academy Co., Ltd. (TYO:4718)
Japan flag Japan · Delayed Price · Currency is JPY
2,624.00
-130.00 (-4.72%)
Nov 6, 2026, 3:30 PM JST

Waseda Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,690.002,740.002,606.002,624.002,624.00-4.72%36,100
Nov 5, 20262,695.002,797.002,680.002,754.002,754.002.38%34,400
Nov 4, 20262,788.002,911.002,690.002,690.002,690.00-0.92%98,900
Nov 2, 20262,752.002,773.002,700.002,715.002,715.00-1.59%23,100
Oct 30, 20262,697.002,774.002,697.002,759.002,759.004.23%32,200
Oct 29, 20262,697.002,713.002,636.002,647.002,647.00-1.01%140,300
Oct 28, 20262,800.002,810.002,671.002,674.002,674.00-4.50%82,800
Oct 27, 20262,700.002,831.002,695.002,800.002,800.0010.41%168,600
Oct 26, 20262,551.002,560.002,517.002,536.002,536.00-0.59%20,300
Oct 23, 20262,553.002,585.002,533.002,551.002,551.000.04%27,500
Oct 22, 20262,550.002,574.002,536.002,550.002,550.000.28%15,300
Oct 21, 20262,518.002,551.002,510.002,543.002,543.000.51%19,300
Oct 20, 20262,525.002,530.002,484.002,530.002,530.000.20%16,800
Oct 19, 20262,524.002,545.002,513.002,525.002,525.000.04%11,500
Oct 16, 20262,529.002,573.002,510.002,524.002,524.00-0.20%17,300
Oct 15, 20262,491.002,546.002,477.002,529.002,529.001.44%27,400
Oct 14, 20262,489.002,523.002,456.002,493.002,493.000.52%22,500
Oct 13, 20262,440.002,492.002,440.002,480.002,480.001.64%16,100
Oct 9, 20262,395.002,456.002,392.002,440.002,440.001.88%25,000
Oct 8, 20262,355.002,400.002,351.002,395.002,395.000.17%24,600
Oct 7, 20262,370.002,405.002,370.002,391.002,391.00-0.99%33,900
Oct 6, 20262,370.002,422.002,318.002,415.002,415.000.08%23,600
Oct 5, 20262,405.002,440.002,400.002,413.002,413.00-1.35%24,200
Oct 2, 20262,457.002,476.002,438.002,446.002,446.00-1.73%28,800
Oct 1, 20262,450.002,489.002,446.002,489.002,489.001.72%18,800
Sep 30, 20262,475.002,490.002,447.002,447.002,447.00-1.81%28,500
Sep 29, 20262,398.002,523.002,390.002,492.002,492.002.21%220,300
Sep 28, 20262,479.002,501.002,460.002,468.002,438.00-0.08%254,100
Sep 25, 20262,462.002,484.002,445.002,470.002,439.980.24%71,000
Sep 24, 20262,514.002,516.002,455.002,464.002,434.05-2.72%81,700
Sep 18, 20262,522.002,536.002,512.002,533.002,502.210.24%21,600
Sep 17, 20262,527.002,552.002,520.002,527.002,496.28-0.32%36,900
Sep 16, 20262,540.002,552.002,529.002,535.002,504.19-0.16%19,000
Sep 15, 20262,565.002,565.002,524.002,539.002,508.14-1.01%28,600
Sep 14, 20262,488.002,565.002,488.002,565.002,533.824.52%36,800
Sep 11, 20262,502.002,539.002,400.002,454.002,424.17-2.00%90,100
Sep 10, 20262,510.002,525.002,502.002,504.002,473.56-1.07%26,300
Sep 9, 20262,606.002,606.002,531.002,531.002,500.23-3.84%28,600
Sep 8, 20262,610.002,643.002,593.002,632.002,600.01-0.23%24,000
Sep 7, 20262,650.002,650.002,609.002,638.002,605.93-0.42%28,400
Sep 4, 20262,594.002,655.002,531.002,649.002,616.802.12%41,800
Sep 3, 20262,591.002,630.002,579.002,594.002,562.470.50%35,500
Sep 2, 20262,531.002,615.002,521.002,581.002,549.631.98%37,500
Sep 1, 20262,579.002,597.002,531.002,531.002,500.23-2.20%28,900
Aug 31, 20262,524.002,588.002,505.002,588.002,556.542.05%45,600
Aug 28, 20262,546.002,546.002,503.002,536.002,505.17-0.20%48,700
Aug 27, 20262,540.002,541.002,510.002,541.002,510.11-0.63%40,200
Aug 26, 20262,514.002,557.002,514.002,557.002,525.921.75%24,500
Aug 25, 20262,502.002,538.002,500.002,513.002,482.450.44%27,500
Aug 24, 20262,459.002,502.002,442.002,502.002,471.592.71%56,300