Weathernews Inc. (TYO:4825)
Japan · Delayed Price · Currency is JPY 2,076.00
-40.00 (-1.89%)
Sep 1, 2026, 2:05 PM JST
Weathernews Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 2,031.00 | 2,059.00 | 2,015.00 | 2,042.00 | 2,042.00 | -0.68% | 240,300 |
| Aug 17, 2026 | 2,022.00 | 2,063.00 | 2,016.00 | 2,056.00 | 2,056.00 | 1.33% | 252,700 |
| Aug 14, 2026 | 2,000.00 | 2,059.00 | 1,997.00 | 2,029.00 | 2,029.00 | 1.35% | 300,200 |
| Aug 13, 2026 | 2,006.00 | 2,013.00 | 1,983.00 | 2,002.00 | 2,002.00 | -0.20% | 178,600 |
| Aug 12, 2026 | 1,974.00 | 2,006.00 | 1,973.00 | 2,006.00 | 2,006.00 | 1.72% | 189,300 |
| Aug 10, 2026 | 1,970.00 | 1,979.00 | 1,938.00 | 1,972.00 | 1,972.00 | 0.51% | 196,900 |
| Aug 7, 2026 | 1,966.00 | 1,991.00 | 1,961.00 | 1,962.00 | 1,962.00 | 0.05% | 151,900 |
| Aug 6, 2026 | 1,974.00 | 1,978.00 | 1,945.00 | 1,961.00 | 1,961.00 | 0.05% | 176,900 |
| Aug 5, 2026 | 1,960.00 | 1,970.00 | 1,948.00 | 1,960.00 | 1,960.00 | 0.36% | 128,400 |
| Aug 4, 2026 | 1,972.00 | 1,978.00 | 1,948.00 | 1,953.00 | 1,953.00 | -0.91% | 137,000 |
| Aug 3, 2026 | 2,006.00 | 2,006.00 | 1,955.00 | 1,971.00 | 1,971.00 | -2.18% | 145,300 |
| Jul 31, 2026 | 1,980.00 | 2,025.00 | 1,978.00 | 2,015.00 | 2,015.00 | 0.70% | 217,800 |
| Jul 30, 2026 | 2,000.00 | 2,016.00 | 1,977.00 | 2,001.00 | 2,001.00 | 1.68% | 219,200 |
| Jul 29, 2026 | 1,954.00 | 1,968.00 | 1,940.00 | 1,968.00 | 1,968.00 | 1.97% | 205,300 |
| Jul 28, 2026 | 1,940.00 | 1,943.00 | 1,924.00 | 1,930.00 | 1,930.00 | -0.57% | 207,400 |
| Jul 27, 2026 | 1,939.00 | 1,944.00 | 1,931.00 | 1,941.00 | 1,941.00 | 1.09% | 170,600 |
| Jul 24, 2026 | 1,920.00 | 1,924.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.84% | 207,000 |
| Jul 23, 2026 | 1,933.00 | 1,937.00 | 1,901.00 | 1,904.00 | 1,904.00 | -2.06% | 357,700 |
| Jul 22, 2026 | 1,955.00 | 1,956.00 | 1,936.00 | 1,944.00 | 1,944.00 | -0.56% | 219,100 |
| Jul 21, 2026 | 1,959.00 | 1,991.00 | 1,943.00 | 1,955.00 | 1,955.00 | 0.46% | 198,300 |
| 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 |