Weathernews Inc. (TYO:4825)
Japan · Delayed Price · Currency is JPY 1,855.00
-32.00 (-1.70%)
Nov 2, 2026, 3:30 PM JST
Weathernews Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,865.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.70% | 286,900 |
| Oct 30, 2026 | 1,890.00 | 1,934.00 | 1,884.00 | 1,887.00 | 1,887.00 | 0.32% | 298,800 |
| Oct 29, 2026 | 1,862.00 | 1,881.00 | 1,833.00 | 1,881.00 | 1,881.00 | 0.91% | 793,500 |
| Oct 28, 2026 | 1,898.00 | 1,908.00 | 1,861.00 | 1,864.00 | 1,864.00 | -1.79% | 339,500 |
| Oct 27, 2026 | 1,918.00 | 1,918.00 | 1,890.00 | 1,898.00 | 1,898.00 | -1.71% | 248,100 |
| Oct 26, 2026 | 1,891.00 | 1,932.00 | 1,883.00 | 1,931.00 | 1,931.00 | 1.42% | 236,700 |
| Oct 23, 2026 | 1,938.00 | 1,939.00 | 1,897.00 | 1,904.00 | 1,904.00 | -1.81% | 173,200 |
| Oct 22, 2026 | 1,930.00 | 1,945.00 | 1,925.00 | 1,939.00 | 1,939.00 | 0.94% | 213,300 |
| Oct 21, 2026 | 1,900.00 | 1,932.00 | 1,898.00 | 1,921.00 | 1,921.00 | 1.11% | 234,200 |
| Oct 20, 2026 | 1,901.00 | 1,909.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 169,100 |
| Oct 19, 2026 | 1,891.00 | 1,916.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.21% | 153,600 |
| Oct 16, 2026 | 1,875.00 | 1,932.00 | 1,875.00 | 1,904.00 | 1,904.00 | 2.37% | 341,900 |
| Oct 15, 2026 | 1,876.00 | 1,877.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.01% | 219,900 |
| Oct 14, 2026 | 1,882.00 | 1,890.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.16% | 273,600 |
| Oct 13, 2026 | 1,900.00 | 1,904.00 | 1,842.00 | 1,882.00 | 1,882.00 | -1.00% | 482,700 |
| Oct 9, 2026 | 1,940.00 | 1,956.00 | 1,879.00 | 1,901.00 | 1,901.00 | -2.36% | 693,700 |
| Oct 8, 2026 | 1,955.00 | 1,965.00 | 1,941.00 | 1,947.00 | 1,947.00 | -0.66% | 388,100 |
| Oct 7, 2026 | 1,960.00 | 1,979.00 | 1,956.00 | 1,960.00 | 1,960.00 | -0.20% | 176,700 |
| Oct 6, 2026 | 1,948.00 | 1,972.00 | 1,948.00 | 1,964.00 | 1,964.00 | 0.82% | 234,100 |
| Oct 5, 2026 | 1,951.00 | 1,958.00 | 1,943.00 | 1,948.00 | 1,948.00 | -0.10% | 131,100 |
| Oct 2, 2026 | 1,968.00 | 1,971.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.22% | 160,100 |
| Oct 1, 2026 | 1,977.00 | 1,990.00 | 1,955.00 | 1,974.00 | 1,974.00 | -0.50% | 171,200 |
| Sep 30, 2026 | 1,989.00 | 1,989.00 | 1,967.00 | 1,984.00 | 1,984.00 | 0.15% | 125,900 |
| Sep 29, 2026 | 2,004.00 | 2,012.00 | 1,980.00 | 1,981.00 | 1,981.00 | -1.59% | 169,800 |
| Sep 28, 2026 | 2,023.00 | 2,023.00 | 2,004.00 | 2,013.00 | 2,013.00 | 0.50% | 166,300 |
| Sep 25, 2026 | 2,007.00 | 2,016.00 | 1,992.00 | 2,003.00 | 2,003.00 | -0.20% | 123,100 |
| Sep 24, 2026 | 2,023.00 | 2,028.00 | 2,001.00 | 2,007.00 | 2,007.00 | -1.08% | 150,700 |
| Sep 18, 2026 | 2,011.00 | 2,034.00 | 2,000.00 | 2,029.00 | 2,029.00 | 0.90% | 176,600 |
| Sep 17, 2026 | 1,992.00 | 2,012.00 | 1,991.00 | 2,011.00 | 2,011.00 | 0.60% | 106,100 |
| Sep 16, 2026 | 2,010.00 | 2,019.00 | 1,996.00 | 1,999.00 | 1,999.00 | -0.60% | 127,200 |
| Sep 15, 2026 | 2,010.00 | 2,020.00 | 1,986.00 | 2,011.00 | 2,011.00 | 0.80% | 240,100 |
| Sep 14, 2026 | 1,982.00 | 1,995.00 | 1,978.00 | 1,995.00 | 1,995.00 | 0.86% | 134,100 |
| Sep 11, 2026 | 1,980.00 | 1,984.00 | 1,967.00 | 1,978.00 | 1,978.00 | -0.85% | 146,200 |
| Sep 10, 2026 | 1,996.00 | 2,005.00 | 1,982.00 | 1,995.00 | 1,995.00 | -0.10% | 96,200 |
| Sep 9, 2026 | 2,009.00 | 2,026.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.89% | 160,200 |
| Sep 8, 2026 | 2,030.00 | 2,031.00 | 2,001.00 | 2,015.00 | 2,015.00 | -1.32% | 329,000 |
| Sep 7, 2026 | 2,052.00 | 2,062.00 | 2,032.00 | 2,042.00 | 2,042.00 | -0.34% | 160,500 |
| Sep 4, 2026 | 2,025.00 | 2,066.00 | 2,020.00 | 2,049.00 | 2,049.00 | 2.09% | 222,200 |
| Sep 3, 2026 | 2,020.00 | 2,027.00 | 2,004.00 | 2,007.00 | 2,007.00 | -0.64% | 265,000 |
| Sep 2, 2026 | 2,060.00 | 2,060.00 | 2,013.00 | 2,020.00 | 2,020.00 | -2.42% | 354,100 |
| Sep 1, 2026 | 2,105.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.17% | 184,800 |
| Aug 31, 2026 | 2,140.00 | 2,146.00 | 2,110.00 | 2,116.00 | 2,116.00 | -1.31% | 128,800 |
| Aug 28, 2026 | 2,140.00 | 2,161.00 | 2,131.00 | 2,144.00 | 2,144.00 | 0.85% | 230,600 |
| Aug 27, 2026 | 2,068.00 | 2,134.00 | 2,063.00 | 2,126.00 | 2,126.00 | 2.75% | 276,600 |
| Aug 26, 2026 | 2,108.00 | 2,112.00 | 2,065.00 | 2,069.00 | 2,069.00 | -2.50% | 289,900 |
| Aug 25, 2026 | 2,122.00 | 2,134.00 | 2,106.00 | 2,122.00 | 2,122.00 | 0.66% | 159,300 |
| Aug 24, 2026 | 2,084.00 | 2,132.00 | 2,084.00 | 2,108.00 | 2,108.00 | 1.54% | 215,500 |
| Aug 21, 2026 | 2,100.00 | 2,112.00 | 2,070.00 | 2,076.00 | 2,076.00 | -1.14% | 159,200 |
| Aug 20, 2026 | 2,075.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,100.00 | 2.29% | 258,800 |
| Aug 19, 2026 | 2,044.00 | 2,058.00 | 2,031.00 | 2,053.00 | 2,053.00 | 0.54% | 231,200 |