Weathernews Inc. (TYO:4825)
 4,020.00
 +20.00 (0.50%)
  Oct 31, 2025, 3:30 PM JST
Weathernews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,000.00 | 4,045.00 | 3,990.00 | 4,045.00 | - | 1.13% | 28,600 | 
| Oct 30, 2025 | 3,945.00 | 4,020.00 | 3,935.00 | 4,000.00 | 4,000.00 | 0.76% | 119,500 | 
| Oct 29, 2025 | 4,085.00 | 4,090.00 | 3,960.00 | 3,970.00 | 3,970.00 | -3.29% | 167,800 | 
| Oct 28, 2025 | 4,165.00 | 4,190.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.44% | 136,300 | 
| Oct 27, 2025 | 4,130.00 | 4,190.00 | 4,130.00 | 4,165.00 | 4,165.00 | 1.09% | 75,900 | 
| Oct 24, 2025 | 4,140.00 | 4,170.00 | 4,115.00 | 4,120.00 | 4,120.00 | -0.96% | 102,400 | 
| Oct 23, 2025 | 4,240.00 | 4,255.00 | 4,140.00 | 4,160.00 | 4,160.00 | -2.69% | 177,500 | 
| Oct 22, 2025 | 4,275.00 | 4,305.00 | 4,240.00 | 4,275.00 | 4,275.00 | -0.23% | 99,400 | 
| Oct 21, 2025 | 4,240.00 | 4,305.00 | 4,200.00 | 4,285.00 | 4,285.00 | 0.94% | 141,200 | 
| Oct 20, 2025 | 4,230.00 | 4,245.00 | 4,200.00 | 4,245.00 | 4,245.00 | 1.68% | 108,200 | 
| Oct 17, 2025 | 4,180.00 | 4,200.00 | 4,155.00 | 4,175.00 | 4,175.00 | -0.60% | 107,300 | 
| Oct 16, 2025 | 4,230.00 | 4,245.00 | 4,185.00 | 4,200.00 | 4,200.00 | -0.71% | 102,400 | 
| Oct 15, 2025 | 4,200.00 | 4,260.00 | 4,155.00 | 4,230.00 | 4,230.00 | 0.71% | 140,600 | 
| Oct 14, 2025 | 4,220.00 | 4,315.00 | 4,190.00 | 4,200.00 | 4,200.00 | -2.10% | 290,500 | 
| Oct 10, 2025 | 4,385.00 | 4,390.00 | 4,240.00 | 4,290.00 | 4,290.00 | -0.58% | 431,800 | 
| Oct 9, 2025 | 4,780.00 | 4,790.00 | 4,305.00 | 4,315.00 | 4,315.00 | -9.92% | 1,009,000 | 
| 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 |