Skip to main content
logo
Waseda Academy Co., Ltd. (TYO:4718)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
+10.00 (0.41%)
Jul 16, 2026, 9:33 AM JST

Waseda Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,538.002,538.002,405.002,413.002,413.00-3.01%28,700
Jul 14, 20262,447.002,541.002,445.002,488.002,488.001.76%22,800
Jul 13, 20262,472.002,494.002,445.002,445.002,445.00-0.41%13,700
Jul 10, 20262,441.002,471.002,430.002,455.002,455.000.90%9,800
Jul 9, 20262,461.002,479.002,433.002,433.002,433.00-0.12%12,400
Jul 8, 20262,454.002,473.002,410.002,436.002,436.000.87%14,000
Jul 7, 20262,434.002,454.002,415.002,415.002,415.00-0.58%18,500
Jul 6, 20262,404.002,450.002,393.002,429.002,429.001.04%18,200
Jul 3, 20262,431.002,455.002,390.002,404.002,404.000.67%14,500
Jul 2, 20262,362.002,405.002,336.002,388.002,388.002.71%18,600
Jul 1, 20262,340.002,350.002,307.002,325.002,325.000.13%18,500
Jun 30, 20262,340.002,374.002,287.002,322.002,322.00-2.40%26,100
Jun 29, 20262,293.002,379.002,258.002,379.002,379.003.80%47,900
Jun 26, 20262,321.002,321.002,250.002,292.002,292.000.17%22,800
Jun 25, 20262,283.002,300.002,241.002,288.002,288.001.69%22,400
Jun 24, 20262,298.002,330.002,250.002,250.002,250.00-2.81%23,600
Jun 23, 20262,361.002,361.002,275.002,315.002,315.00-2.89%29,800
Jun 22, 20262,447.002,484.002,359.002,384.002,384.00-2.57%20,700
Jun 19, 20262,497.002,507.002,427.002,447.002,447.00-1.21%20,300
Jun 18, 20262,470.002,504.002,460.002,477.002,477.000.28%22,400
Jun 17, 20262,457.002,501.002,448.002,470.002,470.000.24%28,800
Jun 16, 20262,531.002,554.002,439.002,464.002,464.00-2.88%17,300
Jun 15, 20262,527.002,567.002,520.002,537.002,537.001.44%28,100
Jun 12, 20262,551.002,551.002,500.002,501.002,501.00-1.03%20,900
Jun 11, 20262,549.002,561.002,499.002,527.002,527.00-0.86%21,800
Jun 10, 20262,530.002,591.002,519.002,549.002,549.000.75%29,700
Jun 9, 20262,445.002,530.002,435.002,530.002,530.005.29%35,000
Jun 8, 20262,386.002,443.002,369.002,403.002,403.000.38%48,200
Jun 5, 20262,380.002,428.002,338.002,394.002,394.000.17%22,500
Jun 4, 20262,450.002,467.002,390.002,390.002,390.00-3.36%30,800
Jun 3, 20262,449.002,486.002,425.002,473.002,473.002.06%23,600
Jun 2, 20262,536.002,536.002,422.002,423.002,423.00-5.57%60,200
Jun 1, 20262,462.002,566.002,459.002,566.002,566.004.22%57,500
May 29, 20262,429.002,509.002,429.002,462.002,462.002.07%45,200
May 28, 20262,382.002,425.002,375.002,412.002,412.001.26%38,300
May 27, 20262,380.002,405.002,364.002,382.002,382.000.63%35,200
May 26, 20262,315.002,374.002,315.002,367.002,367.002.16%47,100
May 25, 20262,315.002,325.002,286.002,317.002,317.000.74%30,700
May 22, 20262,279.002,305.002,255.002,300.002,300.000.70%22,200
May 21, 20262,250.002,306.002,250.002,284.002,284.002.15%41,400
May 20, 20262,186.002,236.002,182.002,236.002,236.002.01%43,700
May 19, 20262,167.002,215.002,167.002,192.002,192.000.50%26,500
May 18, 20262,157.002,200.002,157.002,181.002,181.000.41%32,100
May 15, 20262,212.002,220.002,148.002,172.002,172.00-0.96%37,500
May 14, 20262,169.002,212.002,169.002,193.002,193.001.25%36,800
May 13, 20262,103.002,176.002,064.002,166.002,166.0010.17%92,000
May 12, 20261,981.001,983.001,965.001,966.001,966.00-0.05%19,800
May 11, 20261,942.001,978.001,942.001,967.001,967.001.29%19,400
May 8, 20261,954.001,967.001,931.001,942.001,942.00-0.61%20,100
May 7, 20261,956.001,967.001,944.001,954.001,954.000.51%19,700