Weathernews Inc. (TYO:4825)
Japan · Delayed Price · Currency is JPY 1,946.00
-69.00 (-3.42%)
Jul 17, 2026, 3:30 PM JST
Weathernews Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,004.00 | 2,020.00 | 1,937.00 | 1,946.00 | 1,946.00 | -3.42% | 246,100 |
| Jul 16, 2026 | 2,031.00 | 2,055.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.79% | 131,800 |
| Jul 15, 2026 | 2,030.00 | 2,049.00 | 2,018.00 | 2,031.00 | 2,031.00 | 0.89% | 124,800 |
| Jul 14, 2026 | 2,010.00 | 2,023.00 | 1,993.00 | 2,013.00 | 2,013.00 | 0.65% | 178,000 |
| Jul 13, 2026 | 1,990.00 | 2,041.00 | 1,978.00 | 2,000.00 | 2,000.00 | 1.01% | 292,200 |
| Jul 10, 2026 | 1,950.00 | 2,003.00 | 1,944.00 | 1,980.00 | 1,980.00 | -4.26% | 830,900 |
| Jul 9, 2026 | 2,061.00 | 2,089.00 | 2,051.00 | 2,068.00 | 2,068.00 | -1.01% | 233,300 |
| Jul 8, 2026 | 2,096.00 | 2,118.00 | 2,088.00 | 2,089.00 | 2,089.00 | -0.29% | 191,400 |
| Jul 7, 2026 | 2,095.00 | 2,117.00 | 2,088.00 | 2,095.00 | 2,095.00 | 0.24% | 133,000 |
| Jul 6, 2026 | 2,066.00 | 2,090.00 | 2,065.00 | 2,090.00 | 2,090.00 | 0.97% | 114,800 |
| Jul 3, 2026 | 2,042.00 | 2,070.00 | 2,031.00 | 2,070.00 | 2,070.00 | 2.27% | 165,000 |
| Jul 2, 2026 | 2,022.00 | 2,054.00 | 2,011.00 | 2,024.00 | 2,024.00 | 1.66% | 153,600 |
| Jul 1, 2026 | 2,001.00 | 2,007.00 | 1,984.00 | 1,991.00 | 1,991.00 | -0.50% | 92,400 |
| Jun 30, 2026 | 1,991.00 | 2,008.00 | 1,974.00 | 2,001.00 | 2,001.00 | 1.01% | 155,800 |
| Jun 29, 2026 | 1,952.00 | 1,986.00 | 1,951.00 | 1,981.00 | 1,981.00 | 2.27% | 170,200 |
| Jun 26, 2026 | 1,986.00 | 1,993.00 | 1,915.00 | 1,937.00 | 1,937.00 | -2.22% | 335,300 |
| Jun 25, 2026 | 1,991.00 | 1,998.00 | 1,972.00 | 1,981.00 | 1,981.00 | 0.56% | 102,300 |
| Jun 24, 2026 | 1,985.00 | 2,002.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 148,200 |
| Jun 23, 2026 | 1,987.00 | 2,006.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.60% | 156,400 |
| Jun 22, 2026 | 2,004.00 | 2,025.00 | 1,977.00 | 1,987.00 | 1,987.00 | -2.50% | 297,000 |
| Jun 19, 2026 | 2,068.00 | 2,075.00 | 2,013.00 | 2,038.00 | 2,038.00 | -1.88% | 187,400 |
| Jun 18, 2026 | 2,046.00 | 2,085.00 | 2,040.00 | 2,077.00 | 2,077.00 | 1.52% | 174,500 |
| Jun 17, 2026 | 2,018.00 | 2,062.00 | 2,018.00 | 2,046.00 | 2,046.00 | 1.39% | 133,800 |
| Jun 16, 2026 | 2,050.00 | 2,055.00 | 2,004.00 | 2,018.00 | 2,018.00 | -2.46% | 395,600 |
| Jun 15, 2026 | 2,060.00 | 2,078.00 | 2,051.00 | 2,069.00 | 2,069.00 | 0.10% | 116,400 |
| Jun 12, 2026 | 2,079.00 | 2,083.00 | 2,052.00 | 2,067.00 | 2,067.00 | -0.48% | 121,300 |
| Jun 11, 2026 | 2,075.00 | 2,080.00 | 2,049.00 | 2,077.00 | 2,077.00 | -0.57% | 111,500 |
| Jun 10, 2026 | 2,065.00 | 2,092.00 | 2,062.00 | 2,089.00 | 2,089.00 | 0.67% | 133,400 |
| Jun 9, 2026 | 2,051.00 | 2,090.00 | 2,039.00 | 2,075.00 | 2,075.00 | -1.19% | 219,400 |
| Jun 8, 2026 | 2,112.00 | 2,127.00 | 2,087.00 | 2,100.00 | 2,100.00 | -1.64% | 175,600 |
| Jun 5, 2026 | 2,100.00 | 2,148.00 | 2,075.00 | 2,135.00 | 2,135.00 | 4.10% | 422,000 |
| Jun 4, 2026 | 2,056.00 | 2,081.00 | 2,051.00 | 2,051.00 | 2,051.00 | -1.49% | 154,600 |
| Jun 3, 2026 | 2,070.00 | 2,100.00 | 2,037.00 | 2,082.00 | 2,082.00 | 0.53% | 261,100 |
| Jun 2, 2026 | 2,051.00 | 2,085.00 | 2,043.00 | 2,071.00 | 2,071.00 | 0.49% | 208,300 |
| Jun 1, 2026 | 2,071.00 | 2,097.00 | 2,037.00 | 2,061.00 | 2,061.00 | -0.58% | 237,400 |
| May 29, 2026 | 2,100.00 | 2,136.00 | 2,072.00 | 2,073.00 | 2,073.00 | -1.75% | 246,300 |
| May 28, 2026 | 2,100.00 | 2,115.00 | 2,071.00 | 2,110.00 | 2,110.00 | 0.50% | 374,100 |
| May 27, 2026 | 2,173.00 | 2,185.00 | 2,152.00 | 2,162.00 | 2,099.50 | 0.14% | 614,100 |
| May 26, 2026 | 2,196.00 | 2,196.00 | 2,145.00 | 2,159.00 | 2,096.59 | -0.83% | 275,400 |
| May 25, 2026 | 2,185.00 | 2,185.00 | 2,167.00 | 2,177.00 | 2,114.07 | 0.60% | 198,400 |
| May 22, 2026 | 2,135.00 | 2,174.00 | 2,131.00 | 2,164.00 | 2,101.44 | 1.36% | 144,500 |
| May 21, 2026 | 2,117.00 | 2,149.00 | 2,113.00 | 2,135.00 | 2,073.28 | 0.61% | 216,800 |
| May 20, 2026 | 2,162.00 | 2,184.00 | 2,117.00 | 2,122.00 | 2,060.66 | -2.35% | 298,300 |
| May 19, 2026 | 2,164.00 | 2,184.00 | 2,129.00 | 2,173.00 | 2,110.18 | 5.69% | 471,100 |
| May 18, 2026 | 2,093.00 | 2,097.00 | 2,052.00 | 2,056.00 | 1,996.56 | -1.63% | 183,000 |
| May 15, 2026 | 2,051.00 | 2,090.00 | 2,048.00 | 2,090.00 | 2,029.58 | 2.30% | 168,200 |
| May 14, 2026 | 2,062.00 | 2,063.00 | 2,036.00 | 2,043.00 | 1,983.94 | -0.20% | 106,400 |
| May 13, 2026 | 2,038.00 | 2,063.00 | 2,037.00 | 2,047.00 | 1,987.82 | 1.04% | 90,500 |
| May 12, 2026 | 2,052.00 | 2,067.00 | 2,025.00 | 2,026.00 | 1,967.43 | -1.27% | 159,700 |
| May 11, 2026 | 2,090.00 | 2,090.00 | 2,052.00 | 2,052.00 | 1,992.68 | -2.43% | 194,900 |