Skip to main content
Waseda Academy Co., Ltd. (TYO:4718)
Japan flag Japan · Delayed Price · Currency is JPY
2,033.00
-2.00 (-0.10%)
Mar 10, 2026, 3:30 PM JST

Waseda Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,011.002,044.001,994.002,035.002,035.00-0.93%61,100
Mar 6, 20262,043.002,061.002,028.002,054.002,054.000.54%40,900
Mar 5, 20262,043.002,081.002,032.002,043.002,043.002.00%44,200
Mar 4, 20262,001.002,023.001,987.002,003.002,003.00-0.45%61,300
Mar 3, 20262,050.002,050.002,009.002,012.002,012.00-1.42%38,600
Mar 2, 20262,051.002,052.002,030.002,041.002,041.00-1.16%47,400
Feb 27, 20262,059.002,075.002,053.002,065.002,065.000.83%45,600
Feb 26, 20262,040.002,066.002,031.002,048.002,048.000.94%66,200
Feb 25, 20262,012.002,031.002,011.002,029.002,029.000.45%51,200
Feb 24, 20262,015.002,025.002,002.002,020.002,020.000.45%27,600
Feb 20, 20262,039.002,039.002,005.002,011.002,011.00-1.47%24,600
Feb 19, 20262,056.002,056.002,029.002,041.002,041.00-20,200
Feb 18, 20262,041.002,057.002,039.002,041.002,041.000.64%19,700
Feb 17, 20262,028.002,035.002,007.002,028.002,028.00-21,600
Feb 16, 20262,044.002,068.002,025.002,028.002,028.00-1.70%32,400
Feb 13, 20262,100.002,100.002,045.002,063.002,063.00-1.29%33,300
Feb 12, 20262,081.002,090.002,066.002,090.002,090.001.55%41,100
Feb 10, 20262,041.002,067.002,039.002,058.002,058.000.83%34,700
Feb 9, 20262,038.002,041.001,998.002,041.002,041.002.15%43,000
Feb 6, 20262,004.002,008.001,974.001,998.001,998.001.22%38,500
Feb 5, 20262,022.002,022.001,944.001,974.001,974.00-3.99%137,100
Feb 4, 20262,064.002,067.002,036.002,056.002,056.00-0.53%43,400
Feb 3, 20262,083.002,098.002,066.002,067.002,067.00-0.14%40,500
Feb 2, 20262,102.002,109.002,066.002,070.002,070.00-0.72%40,900
Jan 30, 20262,078.002,095.002,066.002,085.002,085.000.48%27,300
Jan 29, 20262,090.002,090.002,061.002,075.002,075.00-1.24%37,300
Jan 28, 20262,128.002,128.002,100.002,101.002,101.00-1.27%25,700
Jan 27, 20262,180.002,181.002,128.002,128.002,128.00-2.61%31,900
Jan 26, 20262,226.002,226.002,185.002,185.002,185.00-1.93%37,700
Jan 23, 20262,230.002,252.002,222.002,228.002,228.00-0.09%17,400
Jan 22, 20262,214.002,240.002,212.002,230.002,230.000.72%15,600
Jan 21, 20262,221.002,232.002,207.002,214.002,214.00-1.20%31,100
Jan 20, 20262,275.002,275.002,241.002,241.002,241.00-2.52%43,100
Jan 19, 20262,290.002,314.002,280.002,299.002,299.000.39%26,000
Jan 16, 20262,268.002,290.002,255.002,290.002,290.000.97%14,900
Jan 15, 20262,266.002,281.002,254.002,268.002,268.00-0.66%23,500
Jan 14, 20262,271.002,290.002,268.002,283.002,283.000.62%19,100
Jan 13, 20262,294.002,294.002,264.002,269.002,269.00-1.00%35,600
Jan 9, 20262,278.002,301.002,278.002,292.002,292.000.61%11,700
Jan 8, 20262,307.002,307.002,273.002,278.002,278.00-1.30%15,600
Jan 7, 20262,280.002,309.002,270.002,308.002,308.001.36%22,600
Jan 6, 20262,260.002,288.002,260.002,277.002,277.000.71%20,200
Jan 5, 20262,274.002,289.002,252.002,261.002,261.00-0.57%21,000
Dec 30, 20252,275.002,297.002,265.002,274.002,274.00-0.04%24,400
Dec 29, 20252,252.002,275.002,248.002,275.002,275.000.80%29,700
Dec 26, 20252,256.002,270.002,253.002,257.002,257.00-0.79%30,400
Dec 25, 20252,273.002,285.002,264.002,275.002,275.000.13%22,800
Dec 24, 20252,330.002,332.002,272.002,272.002,272.00-2.91%20,400
Dec 23, 20252,280.002,340.002,280.002,340.002,340.002.18%22,900
Dec 22, 20252,328.002,330.002,280.002,290.002,290.00-1.67%20,300
Dec 19, 20252,316.002,340.002,316.002,329.002,329.000.34%15,300
Dec 18, 20252,276.002,331.002,270.002,321.002,321.001.98%23,000
Dec 17, 20252,304.002,304.002,256.002,276.002,276.00-1.22%15,600
Dec 16, 20252,341.002,341.002,304.002,304.002,304.00-0.90%20,800
Dec 15, 20252,323.002,340.002,310.002,325.002,325.000.91%31,600
Dec 12, 20252,285.002,311.002,255.002,304.002,304.002.40%35,200
Dec 11, 20252,250.002,271.002,243.002,250.002,250.000.18%42,100
Dec 10, 20252,224.002,246.002,214.002,246.002,246.00-0.04%64,400
Dec 9, 20252,281.002,294.002,240.002,247.002,247.00-2.01%29,700
Dec 8, 20252,319.002,350.002,293.002,293.002,293.00-1.50%34,300
Dec 5, 20252,350.002,350.002,318.002,328.002,328.00-1.15%21,500
Dec 4, 20252,375.002,375.002,348.002,355.002,355.000.04%16,900
Dec 3, 20252,382.002,382.002,354.002,354.002,354.00-1.51%19,700
Dec 2, 20252,412.002,418.002,390.002,390.002,390.00-0.17%15,500
Dec 1, 20252,450.002,457.002,390.002,394.002,394.00-1.89%16,600
Nov 28, 20252,440.002,450.002,426.002,440.002,440.000.33%10,700
Nov 27, 20252,435.002,460.002,431.002,432.002,432.00-0.73%21,400
Nov 26, 20252,406.002,450.002,406.002,450.002,450.001.79%11,000
Nov 25, 20252,443.002,448.002,399.002,407.002,407.00-0.29%20,600
Nov 21, 20252,331.002,414.002,331.002,414.002,414.002.72%23,800
Nov 20, 20252,340.002,350.002,327.002,350.002,350.000.60%12,300
Nov 19, 20252,326.002,352.002,324.002,336.002,336.00-0.43%22,300
Nov 18, 20252,332.002,357.002,330.002,346.002,346.000.13%16,900
Nov 17, 20252,401.002,410.002,342.002,343.002,343.00-2.05%22,600
Nov 14, 20252,413.002,425.002,387.002,392.002,392.00-1.03%25,700
Nov 13, 20252,376.002,421.002,376.002,417.002,417.001.77%14,300
Nov 12, 20252,350.002,412.002,350.002,375.002,375.000.89%20,800
Nov 11, 20252,361.002,372.002,338.002,354.002,354.00-0.21%15,700
Nov 10, 20252,354.002,378.002,352.002,359.002,359.000.21%18,900
Nov 7, 20252,280.002,361.002,280.002,354.002,354.002.44%31,800
Nov 6, 20252,296.002,329.002,280.002,298.002,298.00-0.52%34,400
Nov 5, 20252,287.002,332.002,287.002,310.002,310.00-0.69%43,000
Nov 4, 20252,385.002,398.002,293.002,326.002,326.00-2.27%44,600
Oct 31, 20252,378.002,400.002,353.002,380.002,380.000.08%31,600
Oct 30, 20252,354.002,405.002,354.002,378.002,378.000.30%129,500
Oct 29, 20252,480.002,480.002,371.002,371.002,371.00-4.47%50,800
Oct 28, 20252,560.002,560.002,481.002,482.002,482.00-3.95%36,200
Oct 27, 20252,567.002,589.002,558.002,584.002,584.002.17%25,600
Oct 24, 20252,564.002,567.002,527.002,529.002,529.00-1.60%28,800
Oct 23, 20252,565.002,593.002,534.002,570.002,570.000.19%36,200
Oct 22, 20252,498.002,570.002,498.002,565.002,565.002.48%37,800
Oct 21, 20252,455.002,503.002,431.002,503.002,503.002.29%25,500
Oct 20, 20252,438.002,480.002,437.002,447.002,447.000.74%24,700
Oct 17, 20252,412.002,434.002,400.002,429.002,429.00-0.04%20,500
Oct 16, 20252,440.002,467.002,403.002,430.002,430.00-0.53%34,500
Oct 15, 20252,456.002,473.002,432.002,443.002,443.000.29%36,900
Oct 14, 20252,402.002,465.002,399.002,436.002,436.000.45%50,600
Oct 10, 20252,507.002,538.002,425.002,425.002,425.00-4.72%52,000
Oct 9, 20252,546.002,573.002,523.002,545.002,545.00-0.86%33,600
Oct 8, 20252,570.002,628.002,555.002,567.002,567.00-1.16%26,400