Waseda Academy Co., Ltd. (TYO:4718)
Japan · Delayed Price · Currency is JPY 2,390.00
-83.00 (-3.36%)
Jun 4, 2026, 3:30 PM JST
Waseda Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2,450.00 | 2,467.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.36% | 30,800 |
| Jun 3, 2026 | 2,449.00 | 2,486.00 | 2,425.00 | 2,473.00 | 2,473.00 | 2.06% | 23,600 |
| Jun 2, 2026 | 2,536.00 | 2,536.00 | 2,422.00 | 2,423.00 | 2,423.00 | -5.57% | 60,200 |
| Jun 1, 2026 | 2,462.00 | 2,566.00 | 2,459.00 | 2,566.00 | 2,566.00 | 4.22% | 57,500 |
| May 29, 2026 | 2,429.00 | 2,509.00 | 2,429.00 | 2,462.00 | 2,462.00 | 2.07% | 45,200 |
| May 28, 2026 | 2,382.00 | 2,425.00 | 2,375.00 | 2,412.00 | 2,412.00 | 1.26% | 38,300 |
| May 27, 2026 | 2,380.00 | 2,405.00 | 2,364.00 | 2,382.00 | 2,382.00 | 0.63% | 35,200 |
| May 26, 2026 | 2,315.00 | 2,374.00 | 2,315.00 | 2,367.00 | 2,367.00 | 2.16% | 47,100 |
| May 25, 2026 | 2,315.00 | 2,325.00 | 2,286.00 | 2,317.00 | 2,317.00 | 0.74% | 30,700 |
| May 22, 2026 | 2,279.00 | 2,305.00 | 2,255.00 | 2,300.00 | 2,300.00 | 0.70% | 22,200 |
| May 21, 2026 | 2,250.00 | 2,306.00 | 2,250.00 | 2,284.00 | 2,284.00 | 2.15% | 41,400 |
| May 20, 2026 | 2,186.00 | 2,236.00 | 2,182.00 | 2,236.00 | 2,236.00 | 2.01% | 43,700 |
| May 19, 2026 | 2,167.00 | 2,215.00 | 2,167.00 | 2,192.00 | 2,192.00 | 0.50% | 26,500 |
| May 18, 2026 | 2,157.00 | 2,200.00 | 2,157.00 | 2,181.00 | 2,181.00 | 0.41% | 32,100 |
| 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 | -0.10% | 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 |