Skip to main content
logo
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
2,135.00
+84.00 (4.10%)
Jun 5, 2026, 3:30 PM JST

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,100.002,148.002,075.002,135.002,135.004.10%422,000
Jun 4, 20262,056.002,081.002,051.002,051.002,051.00-1.49%154,600
Jun 3, 20262,070.002,100.002,037.002,082.002,082.000.53%261,100
Jun 2, 20262,051.002,085.002,043.002,071.002,071.000.49%208,300
Jun 1, 20262,071.002,097.002,037.002,061.002,061.00-0.58%237,400
May 29, 20262,100.002,136.002,072.002,073.002,073.00-1.75%246,300
May 28, 20262,100.002,115.002,071.002,110.002,110.000.50%374,100
May 27, 20262,173.002,185.002,152.002,162.002,099.500.14%614,100
May 26, 20262,196.002,196.002,145.002,159.002,096.59-0.83%275,400
May 25, 20262,185.002,185.002,167.002,177.002,114.070.60%198,400
May 22, 20262,135.002,174.002,131.002,164.002,101.441.36%144,500
May 21, 20262,117.002,149.002,113.002,135.002,073.280.61%216,800
May 20, 20262,162.002,184.002,117.002,122.002,060.66-2.35%298,300
May 19, 20262,164.002,184.002,129.002,173.002,110.185.69%471,100
May 18, 20262,093.002,097.002,052.002,056.001,996.56-1.63%183,000
May 15, 20262,051.002,090.002,048.002,090.002,029.582.30%168,200
May 14, 20262,062.002,063.002,036.002,043.001,983.94-0.20%106,400
May 13, 20262,038.002,063.002,037.002,047.001,987.821.04%90,500
May 12, 20262,052.002,067.002,025.002,026.001,967.43-1.27%159,700
May 11, 20262,090.002,090.002,052.002,052.001,992.68-2.43%194,900
May 8, 20262,068.002,108.002,062.002,103.002,042.212.94%277,100
May 7, 20262,062.002,073.002,040.002,043.001,983.94-0.10%211,800
May 1, 20262,026.002,048.002,006.002,045.001,985.880.49%168,700
Apr 30, 20262,049.002,058.002,027.002,035.001,976.170.20%166,600
Apr 28, 20262,021.002,038.002,021.002,031.001,972.290.54%168,000
Apr 27, 20262,010.002,032.002,008.002,020.001,961.600.85%117,000
Apr 24, 20262,009.002,028.002,000.002,003.001,945.10-0.94%130,200
Apr 23, 20262,070.002,079.002,016.002,022.001,963.55-3.16%186,000
Apr 22, 20262,084.002,099.002,073.002,088.002,027.64-0.05%132,500
Apr 21, 20262,133.002,140.002,089.002,089.002,028.61-2.15%199,100
Apr 20, 20262,136.002,139.002,104.002,135.002,073.28-0.14%116,000
Apr 17, 20262,091.002,147.002,090.002,138.002,076.192.00%200,800
Apr 16, 20262,110.002,117.002,084.002,096.002,035.41-0.19%165,000
Apr 15, 20262,080.002,100.002,065.002,100.002,039.291.35%208,400
Apr 14, 20262,051.002,072.002,047.002,072.002,012.101.52%160,700
Apr 13, 20262,048.002,062.002,020.002,041.001,982.00-0.44%172,900
Apr 10, 20262,052.002,074.002,037.002,050.001,990.74-1.30%278,200
Apr 9, 20262,095.002,116.002,059.002,077.002,016.96-2.44%269,000
Apr 8, 20262,100.002,135.002,090.002,129.002,067.452.60%307,000
Apr 7, 20261,951.002,075.001,951.002,075.002,015.023.23%663,900
Apr 6, 20261,995.002,010.001,978.002,010.001,951.891.82%425,700
Apr 3, 20261,939.001,974.001,928.001,974.001,916.933.03%182,400
Apr 2, 20261,935.001,943.001,903.001,916.001,860.61-0.57%168,600
Apr 1, 20261,913.001,927.001,881.001,927.001,871.292.88%185,200
Mar 31, 20261,882.001,894.001,862.001,873.001,818.85-0.32%198,200
Mar 30, 20261,903.001,908.001,865.001,879.001,824.68-2.74%248,200
Mar 27, 20261,929.001,939.001,915.001,932.001,876.150.52%159,800
Mar 26, 20261,960.001,965.001,904.001,922.001,866.44-1.64%198,100
Mar 25, 20261,935.001,970.001,935.001,954.001,897.510.88%123,300
Mar 24, 20261,950.001,953.001,918.001,937.001,881.000.73%150,700