Skip to main content
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
2,080.00
-29.00 (-1.38%)
At close: Mar 9, 2026

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,090.002,119.002,075.002,109.002,109.002.83%256,400
Mar 5, 20262,054.002,070.002,025.002,051.002,051.001.99%165,200
Mar 4, 20262,016.002,028.001,982.002,011.002,011.00-1.61%356,500
Mar 3, 20262,078.002,123.002,041.002,044.002,044.00-2.20%295,100
Mar 2, 20262,100.002,131.002,078.002,090.002,090.00-2.15%232,200
Feb 27, 20262,149.002,149.002,112.002,136.002,136.00-0.60%281,600
Feb 26, 20262,200.002,200.002,113.002,149.002,149.001.37%235,100
Feb 25, 20262,112.502,137.502,105.002,120.002,120.000.71%223,400
Feb 24, 20262,090.002,112.502,075.002,105.002,105.001.57%262,200
Feb 20, 20262,100.002,100.002,062.502,072.502,072.50-0.84%142,000
Feb 19, 20262,115.002,120.002,082.502,090.002,090.00-0.59%204,000
Feb 18, 20262,100.002,122.502,090.002,102.502,102.501.45%210,200
Feb 17, 20262,050.002,090.002,035.002,072.502,072.502.09%222,000
Feb 16, 20262,042.502,050.002,030.002,030.002,030.00-0.61%156,000
Feb 13, 20262,082.502,092.502,035.002,042.502,042.50-2.51%159,400
Feb 12, 20262,092.502,105.002,085.002,095.002,095.000.60%182,000
Feb 10, 20262,060.002,095.002,052.502,082.502,082.502.08%226,200
Feb 9, 20262,040.002,045.002,022.502,040.002,040.000.99%141,800
Feb 6, 20262,050.002,055.001,995.002,020.002,020.00-0.74%167,400
Feb 5, 20262,002.502,050.001,985.002,035.002,035.003.43%249,400
Feb 4, 20262,000.002,000.001,962.501,967.501,967.50-1.63%180,200
Feb 3, 20262,005.002,025.001,995.002,000.002,000.00-0.25%168,600
Feb 2, 20262,045.002,055.001,992.502,005.002,005.00-1.60%267,800
Jan 30, 20262,032.502,045.002,017.502,037.502,037.500.25%195,400
Jan 29, 20262,037.502,047.501,997.502,032.502,032.50-0.97%509,800
Jan 28, 20262,052.502,065.002,037.502,052.502,052.50-0.73%161,800
Jan 27, 20262,027.502,080.002,020.002,067.502,067.501.97%244,600
Jan 26, 20262,030.002,052.502,022.502,027.502,027.50-0.61%142,400
Jan 23, 20262,022.502,052.502,015.002,040.002,040.000.99%118,400
Jan 22, 20262,015.002,042.502,010.002,020.002,020.000.12%134,800
Jan 21, 20262,002.502,022.502,000.002,017.502,017.50-0.98%138,200
Jan 20, 20262,020.002,062.502,002.502,037.502,037.500.87%161,000
Jan 19, 20262,032.502,040.002,020.002,020.002,020.00-0.62%93,200
Jan 16, 20262,080.002,085.002,007.502,032.502,032.50-2.05%262,400
Jan 15, 20262,045.002,090.002,040.002,075.002,075.003.23%478,600
Jan 14, 20261,970.002,022.501,970.002,010.002,010.002.29%437,200
Jan 13, 20261,967.501,982.501,940.001,965.001,965.000.90%353,600
Jan 9, 20261,942.501,952.501,930.001,947.501,947.500.26%172,400
Jan 8, 20261,945.001,950.001,920.001,942.501,942.50-0.13%277,400
Jan 7, 20261,955.001,965.001,935.001,945.001,945.00-0.77%245,000
Jan 6, 20261,960.001,985.001,955.001,960.001,960.000.77%213,400
Jan 5, 20261,970.001,992.501,932.501,945.001,945.00-1.14%358,800
Dec 30, 20252,030.002,030.001,965.001,967.501,967.50-3.20%486,600
Dec 29, 20252,102.502,147.502,022.502,032.502,032.509.42%1,371,200
Dec 26, 20251,887.501,887.501,840.001,857.501,857.50-1.33%396,600
Dec 25, 20251,845.001,885.001,835.001,882.501,882.502.59%288,400
Dec 24, 20251,840.001,847.501,825.001,835.001,835.00-0.27%251,600
Dec 23, 20251,827.501,842.501,820.001,840.001,840.000.68%291,200
Dec 22, 20251,855.001,857.501,820.001,827.501,827.50-1.88%345,800
Dec 19, 20251,852.501,867.501,840.001,862.501,862.500.40%192,800
Dec 18, 20251,855.001,870.001,852.501,855.001,855.00-0.13%176,800
Dec 17, 20251,875.001,882.501,832.501,857.501,857.50-1.46%196,200
Dec 16, 20251,905.001,905.001,880.001,885.001,885.00-1.05%163,800
Dec 15, 20251,902.501,912.501,897.501,905.001,905.000.13%116,800
Dec 12, 20251,905.001,932.501,900.001,902.501,902.500.53%134,600
Dec 11, 20251,897.501,905.001,880.001,892.501,892.50-0.26%127,600
Dec 10, 20251,922.501,940.001,897.501,897.501,897.50-1.81%138,200
Dec 9, 20251,950.001,960.001,915.001,932.501,932.50-106,000
Dec 8, 20251,920.001,942.501,920.001,932.501,932.500.65%81,000
Dec 5, 20251,925.001,937.501,920.001,920.001,920.00-0.65%159,200
Dec 4, 20251,927.501,942.501,920.001,932.501,932.500.39%120,400
Dec 3, 20251,930.001,945.001,920.001,925.001,925.00-0.26%140,600
Dec 2, 20251,952.501,962.501,930.001,930.001,930.00-1.53%160,800
Dec 1, 20252,030.002,030.001,960.001,960.001,960.00-3.57%196,400
Nov 28, 20252,020.002,032.502,010.002,032.502,032.501.37%165,200
Nov 27, 20251,995.002,025.001,987.502,005.002,005.00-0.99%244,800
Nov 26, 20252,000.002,027.501,992.502,025.002,002.471.89%474,000
Nov 25, 20252,000.002,007.501,985.001,987.501,965.39-0.63%217,200
Nov 21, 20251,975.002,012.501,975.002,000.001,977.751.39%167,000
Nov 20, 20251,975.001,990.001,967.501,972.501,950.560.51%129,400
Nov 19, 20251,952.501,982.501,952.501,962.501,940.670.51%96,400
Nov 18, 20251,972.501,990.001,950.001,952.501,930.78-0.89%174,600
Nov 17, 20252,007.502,010.001,970.001,970.001,948.08-1.87%137,000
Nov 14, 20252,040.002,047.502,007.502,007.501,985.17-0.50%204,200
Nov 13, 20252,050.002,052.502,015.002,017.501,995.06-0.74%168,000
Nov 12, 20252,030.002,055.002,022.502,032.502,009.890.74%200,400
Nov 11, 20252,032.502,035.002,000.002,017.501,995.061.00%171,400
Nov 10, 20251,975.002,010.001,972.501,997.501,975.281.40%123,000
Nov 7, 20251,925.001,977.501,925.001,970.001,948.081.55%145,200
Nov 6, 20251,955.001,967.501,940.001,940.001,918.42-1.02%210,600
Nov 5, 20251,980.001,985.001,932.501,960.001,938.20-0.51%234,600
Nov 4, 20252,000.002,007.501,967.501,970.001,948.08-1.99%210,600
Oct 31, 20252,000.002,022.501,995.002,010.001,987.640.50%150,000
Oct 30, 20251,972.502,010.001,967.502,000.001,977.750.76%239,000
Oct 29, 20252,042.502,045.001,980.001,985.001,962.92-3.29%335,600
Oct 28, 20252,082.502,095.002,052.502,052.502,029.67-1.44%272,600
Oct 27, 20252,065.002,095.002,065.002,082.502,059.331.09%151,800
Oct 24, 20252,070.002,085.002,057.502,060.002,037.08-0.96%204,800
Oct 23, 20252,120.002,127.502,070.002,080.002,056.86-2.69%355,000
Oct 22, 20252,137.502,152.502,120.002,137.502,113.72-0.23%198,800
Oct 21, 20252,120.002,152.502,100.002,142.502,118.670.94%282,400
Oct 20, 20252,115.002,122.502,100.002,122.502,098.891.68%216,400
Oct 17, 20252,090.002,100.002,077.502,087.502,064.28-0.60%214,600
Oct 16, 20252,115.002,122.502,092.502,100.002,076.64-0.71%204,800
Oct 15, 20252,100.002,130.002,077.502,115.002,091.470.71%281,200
Oct 14, 20252,110.002,157.502,095.002,100.002,076.64-2.10%581,000
Oct 10, 20252,192.502,195.002,120.002,145.002,121.14-0.58%863,600
Oct 9, 20252,390.002,395.002,152.502,157.502,133.50-9.92%2,018,000
Oct 8, 20252,352.502,395.002,345.002,395.002,368.361.81%506,600
Oct 7, 20252,350.002,370.002,320.002,352.502,326.330.64%326,600