Weathernews Inc. (TYO:4825)
4,315.00
-475.00 (-9.92%)
Oct 9, 2025, 2:45 PM JST
Weathernews Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 4,780.00 | 4,790.00 | 4,360.00 | 4,385.00 | - | -8.46% | 361,600 |
Oct 8, 2025 | 4,705.00 | 4,790.00 | 4,690.00 | 4,790.00 | 4,790.00 | 1.81% | 253,300 |
Oct 7, 2025 | 4,700.00 | 4,740.00 | 4,640.00 | 4,705.00 | 4,705.00 | 0.64% | 163,300 |
Oct 6, 2025 | 4,670.00 | 4,685.00 | 4,615.00 | 4,675.00 | 4,675.00 | 2.86% | 87,500 |
Oct 3, 2025 | 4,455.00 | 4,555.00 | 4,455.00 | 4,545.00 | 4,545.00 | 1.91% | 56,400 |
Oct 2, 2025 | 4,540.00 | 4,590.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.98% | 84,300 |
Oct 1, 2025 | 4,670.00 | 4,675.00 | 4,540.00 | 4,550.00 | 4,550.00 | -3.50% | 70,400 |
Sep 30, 2025 | 4,685.00 | 4,715.00 | 4,605.00 | 4,715.00 | 4,715.00 | 0.64% | 75,100 |
Sep 29, 2025 | 4,735.00 | 4,760.00 | 4,625.00 | 4,685.00 | 4,685.00 | -1.26% | 76,600 |
Sep 26, 2025 | 4,700.00 | 4,745.00 | 4,695.00 | 4,745.00 | 4,745.00 | 0.85% | 49,100 |
Sep 25, 2025 | 4,710.00 | 4,745.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.32% | 52,100 |
Sep 24, 2025 | 4,725.00 | 4,765.00 | 4,705.00 | 4,720.00 | 4,720.00 | -0.84% | 51,200 |
Sep 22, 2025 | 4,800.00 | 4,805.00 | 4,750.00 | 4,760.00 | 4,760.00 | -0.10% | 36,800 |
Sep 19, 2025 | 4,840.00 | 4,845.00 | 4,715.00 | 4,765.00 | 4,765.00 | -1.24% | 77,900 |
Sep 18, 2025 | 4,740.00 | 4,870.00 | 4,735.00 | 4,825.00 | 4,825.00 | 1.69% | 79,800 |
Sep 17, 2025 | 4,755.00 | 4,770.00 | 4,700.00 | 4,745.00 | 4,745.00 | -0.84% | 79,800 |
Sep 16, 2025 | 4,740.00 | 4,795.00 | 4,680.00 | 4,785.00 | 4,785.00 | 0.84% | 56,900 |
Sep 12, 2025 | 4,775.00 | 4,785.00 | 4,735.00 | 4,745.00 | 4,745.00 | 0.11% | 53,900 |
Sep 11, 2025 | 4,835.00 | 4,840.00 | 4,720.00 | 4,740.00 | 4,740.00 | -1.76% | 63,500 |
Sep 10, 2025 | 4,825.00 | 4,850.00 | 4,745.00 | 4,825.00 | 4,825.00 | 1.05% | 74,500 |
Sep 9, 2025 | 4,795.00 | 4,830.00 | 4,740.00 | 4,775.00 | 4,775.00 | 0.21% | 50,100 |
Sep 8, 2025 | 4,735.00 | 4,795.00 | 4,725.00 | 4,765.00 | 4,765.00 | 1.38% | 60,700 |
Sep 5, 2025 | 4,705.00 | 4,730.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.32% | 76,900 |
Sep 4, 2025 | 4,725.00 | 4,740.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.86% | 56,900 |
Sep 3, 2025 | 4,645.00 | 4,735.00 | 4,640.00 | 4,675.00 | 4,675.00 | 0.65% | 78,700 |
Sep 2, 2025 | 4,650.00 | 4,720.00 | 4,610.00 | 4,645.00 | 4,645.00 | - | 73,000 |
Sep 1, 2025 | 4,555.00 | 4,665.00 | 4,535.00 | 4,645.00 | 4,645.00 | 2.54% | 82,100 |
Aug 29, 2025 | 4,600.00 | 4,600.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.52% | 31,300 |
Aug 28, 2025 | 4,650.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | -1.08% | 51,400 |
Aug 27, 2025 | 4,570.00 | 4,715.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.20% | 97,200 |
Aug 26, 2025 | 4,540.00 | 4,660.00 | 4,510.00 | 4,595.00 | 4,595.00 | 0.99% | 96,000 |
Aug 25, 2025 | 4,525.00 | 4,580.00 | 4,495.00 | 4,550.00 | 4,550.00 | 0.55% | 36,400 |
Aug 22, 2025 | 4,565.00 | 4,565.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.66% | 30,000 |
Aug 21, 2025 | 4,590.00 | 4,595.00 | 4,540.00 | 4,555.00 | 4,555.00 | -0.76% | 28,600 |
Aug 20, 2025 | 4,610.00 | 4,645.00 | 4,560.00 | 4,590.00 | 4,590.00 | -1.18% | 68,400 |
Aug 19, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,645.00 | 4,645.00 | -1.48% | 87,600 |
Aug 18, 2025 | 4,565.00 | 4,740.00 | 4,495.00 | 4,715.00 | 4,715.00 | 6.55% | 179,600 |
Aug 15, 2025 | 4,450.00 | 4,460.00 | 4,405.00 | 4,425.00 | 4,425.00 | -0.67% | 53,000 |
Aug 14, 2025 | 4,405.00 | 4,490.00 | 4,400.00 | 4,455.00 | 4,455.00 | -0.34% | 42,200 |
Aug 13, 2025 | 4,430.00 | 4,480.00 | 4,380.00 | 4,470.00 | 4,470.00 | 1.13% | 46,900 |
Aug 12, 2025 | 4,465.00 | 4,475.00 | 4,360.00 | 4,420.00 | 4,420.00 | -1.67% | 75,100 |
Aug 8, 2025 | 4,520.00 | 4,535.00 | 4,465.00 | 4,495.00 | 4,495.00 | -0.33% | 66,800 |
Aug 7, 2025 | 4,550.00 | 4,590.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.55% | 59,200 |
Aug 6, 2025 | 4,520.00 | 4,550.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.33% | 71,000 |
Aug 5, 2025 | 4,545.00 | 4,590.00 | 4,510.00 | 4,520.00 | 4,520.00 | 0.33% | 101,600 |
Aug 4, 2025 | 4,520.00 | 4,555.00 | 4,455.00 | 4,505.00 | 4,505.00 | -0.99% | 63,300 |
Aug 1, 2025 | 4,495.00 | 4,560.00 | 4,465.00 | 4,550.00 | 4,550.00 | 2.48% | 113,400 |
Jul 31, 2025 | 4,430.00 | 4,465.00 | 4,355.00 | 4,440.00 | 4,440.00 | 3.50% | 133,900 |
Jul 30, 2025 | 4,350.00 | 4,360.00 | 4,215.00 | 4,290.00 | 4,290.00 | -1.04% | 68,100 |
Jul 29, 2025 | 4,295.00 | 4,345.00 | 4,245.00 | 4,335.00 | 4,335.00 | 0.23% | 69,300 |