Skip to main content
logo
Waseda Academy Co., Ltd. (TYO:4718)
Japan flag Japan · Delayed Price · Currency is JPY
2,477.00
-56.00 (-2.21%)
Sep 24, 2026, 10:43 AM JST

Waseda Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,522.002,536.002,512.002,533.002,533.000.24%21,600
Sep 17, 20262,527.002,552.002,520.002,527.002,527.00-0.32%36,900
Sep 16, 20262,540.002,552.002,529.002,535.002,535.00-0.16%19,000
Sep 15, 20262,565.002,565.002,524.002,539.002,539.00-1.01%28,600
Sep 14, 20262,488.002,565.002,488.002,565.002,565.004.52%36,800
Sep 11, 20262,502.002,539.002,400.002,454.002,454.00-2.00%90,100
Sep 10, 20262,510.002,525.002,502.002,504.002,504.00-1.07%26,300
Sep 9, 20262,606.002,606.002,531.002,531.002,531.00-3.84%28,600
Sep 8, 20262,610.002,643.002,593.002,632.002,632.00-0.23%24,000
Sep 7, 20262,650.002,650.002,609.002,638.002,638.00-0.42%28,400
Sep 4, 20262,594.002,655.002,531.002,649.002,649.002.12%41,800
Sep 3, 20262,591.002,630.002,579.002,594.002,594.000.50%35,500
Sep 2, 20262,531.002,615.002,521.002,581.002,581.001.98%37,500
Sep 1, 20262,579.002,597.002,531.002,531.002,531.00-2.20%28,900
Aug 31, 20262,524.002,588.002,505.002,588.002,588.002.05%45,600
Aug 28, 20262,546.002,546.002,503.002,536.002,536.00-0.20%48,700
Aug 27, 20262,540.002,541.002,510.002,541.002,541.00-0.63%40,200
Aug 26, 20262,514.002,557.002,514.002,557.002,557.001.75%24,500
Aug 25, 20262,502.002,538.002,500.002,513.002,513.000.44%27,500
Aug 24, 20262,459.002,502.002,442.002,502.002,502.002.71%56,300
Aug 21, 20262,403.002,450.002,403.002,436.002,436.000.37%36,100
Aug 20, 20262,421.002,438.002,362.002,427.002,427.001.00%45,100
Aug 19, 20262,414.002,443.002,386.002,403.002,403.00-0.99%35,100
Aug 18, 20262,424.002,440.002,383.002,427.002,427.000.54%29,000
Aug 17, 20262,410.002,429.002,369.002,414.002,414.000.29%44,700
Aug 14, 20262,343.002,417.002,320.002,407.002,407.001.69%63,200
Aug 13, 20262,309.002,367.002,264.002,367.002,367.003.27%74,000
Aug 12, 20262,309.002,335.002,285.002,292.002,292.00-0.95%55,400
Aug 10, 20262,364.002,370.002,300.002,314.002,314.00-2.07%54,000
Aug 7, 20262,370.002,370.002,300.002,363.002,363.00-0.04%72,700
Aug 6, 20262,372.002,414.002,362.002,364.002,364.000.13%54,700
Aug 5, 20262,369.002,407.002,338.002,361.002,361.00-0.08%29,800
Aug 4, 20262,443.002,492.002,361.002,363.002,363.00-4.56%50,500
Aug 3, 20262,570.002,570.002,476.002,476.002,476.00-0.48%44,400
Jul 31, 20262,568.002,568.002,488.002,488.002,488.00-3.12%24,200
Jul 30, 20262,563.002,600.002,522.002,568.002,568.00-1.31%43,000
Jul 29, 20262,504.002,602.002,502.002,602.002,602.004.25%33,900
Jul 28, 20262,457.002,497.002,439.002,496.002,496.000.73%24,100
Jul 27, 20262,460.002,480.002,448.002,478.002,478.001.43%25,500
Jul 24, 20262,447.002,464.002,420.002,443.002,443.00-0.16%29,700
Jul 23, 20262,479.002,480.002,447.002,447.002,447.000.74%23,800
Jul 22, 20262,467.002,467.002,405.002,429.002,429.00-1.50%27,500
Jul 21, 20262,496.002,496.002,439.002,466.002,466.001.69%12,300
Jul 17, 20262,421.002,470.002,410.002,425.002,425.000.17%14,600
Jul 16, 20262,422.002,442.002,402.002,421.002,421.000.33%17,500
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