Skip to main content
logo
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
4,020.00
+20.00 (0.50%)
Oct 31, 2025, 3:30 PM JST

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,000.004,045.003,990.004,045.00-1.13%28,600
Oct 30, 20253,945.004,020.003,935.004,000.004,000.000.76%119,500
Oct 29, 20254,085.004,090.003,960.003,970.003,970.00-3.29%167,800
Oct 28, 20254,165.004,190.004,105.004,105.004,105.00-1.44%136,300
Oct 27, 20254,130.004,190.004,130.004,165.004,165.001.09%75,900
Oct 24, 20254,140.004,170.004,115.004,120.004,120.00-0.96%102,400
Oct 23, 20254,240.004,255.004,140.004,160.004,160.00-2.69%177,500
Oct 22, 20254,275.004,305.004,240.004,275.004,275.00-0.23%99,400
Oct 21, 20254,240.004,305.004,200.004,285.004,285.000.94%141,200
Oct 20, 20254,230.004,245.004,200.004,245.004,245.001.68%108,200
Oct 17, 20254,180.004,200.004,155.004,175.004,175.00-0.60%107,300
Oct 16, 20254,230.004,245.004,185.004,200.004,200.00-0.71%102,400
Oct 15, 20254,200.004,260.004,155.004,230.004,230.000.71%140,600
Oct 14, 20254,220.004,315.004,190.004,200.004,200.00-2.10%290,500
Oct 10, 20254,385.004,390.004,240.004,290.004,290.00-0.58%431,800
Oct 9, 20254,780.004,790.004,305.004,315.004,315.00-9.92%1,009,000
Oct 8, 20254,705.004,790.004,690.004,790.004,790.001.81%253,300
Oct 7, 20254,700.004,740.004,640.004,705.004,705.000.64%163,300
Oct 6, 20254,670.004,685.004,615.004,675.004,675.002.86%87,500
Oct 3, 20254,455.004,555.004,455.004,545.004,545.001.91%56,400
Oct 2, 20254,540.004,590.004,450.004,460.004,460.00-1.98%84,300
Oct 1, 20254,670.004,675.004,540.004,550.004,550.00-3.50%70,400
Sep 30, 20254,685.004,715.004,605.004,715.004,715.000.64%75,100
Sep 29, 20254,735.004,760.004,625.004,685.004,685.00-1.26%76,600
Sep 26, 20254,700.004,745.004,695.004,745.004,745.000.85%49,100
Sep 25, 20254,710.004,745.004,700.004,705.004,705.00-0.32%52,100
Sep 24, 20254,725.004,765.004,705.004,720.004,720.00-0.84%51,200
Sep 22, 20254,800.004,805.004,750.004,760.004,760.00-0.10%36,800
Sep 19, 20254,840.004,845.004,715.004,765.004,765.00-1.24%77,900
Sep 18, 20254,740.004,870.004,735.004,825.004,825.001.69%79,800
Sep 17, 20254,755.004,770.004,700.004,745.004,745.00-0.84%79,800
Sep 16, 20254,740.004,795.004,680.004,785.004,785.000.84%56,900
Sep 12, 20254,775.004,785.004,735.004,745.004,745.000.11%53,900
Sep 11, 20254,835.004,840.004,720.004,740.004,740.00-1.76%63,500
Sep 10, 20254,825.004,850.004,745.004,825.004,825.001.05%74,500
Sep 9, 20254,795.004,830.004,740.004,775.004,775.000.21%50,100
Sep 8, 20254,735.004,795.004,725.004,765.004,765.001.38%60,700
Sep 5, 20254,705.004,730.004,660.004,700.004,700.00-0.32%76,900
Sep 4, 20254,725.004,740.004,670.004,715.004,715.000.86%56,900
Sep 3, 20254,645.004,735.004,640.004,675.004,675.000.65%78,700
Sep 2, 20254,650.004,720.004,610.004,645.004,645.00-73,000
Sep 1, 20254,555.004,665.004,535.004,645.004,645.002.54%82,100
Aug 29, 20254,600.004,600.004,530.004,530.004,530.00-1.52%31,300
Aug 28, 20254,650.004,650.004,530.004,600.004,600.00-1.08%51,400
Aug 27, 20254,570.004,715.004,570.004,650.004,650.001.20%97,200
Aug 26, 20254,540.004,660.004,510.004,595.004,595.000.99%96,000
Aug 25, 20254,525.004,580.004,495.004,550.004,550.000.55%36,400
Aug 22, 20254,565.004,565.004,525.004,525.004,525.00-0.66%30,000
Aug 21, 20254,590.004,595.004,540.004,555.004,555.00-0.76%28,600
Aug 20, 20254,610.004,645.004,560.004,590.004,590.00-1.18%68,400