Skip to main content
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
3,840.00
-25.00 (-0.65%)
At close: Dec 5, 2025

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,850.003,875.003,840.003,840.003,840.00-0.65%79,600
Dec 4, 20253,855.003,885.003,840.003,865.003,865.000.39%60,200
Dec 3, 20253,860.003,890.003,840.003,850.003,850.00-0.26%70,300
Dec 2, 20253,905.003,925.003,860.003,860.003,860.00-1.53%80,400
Dec 1, 20254,060.004,060.003,920.003,920.003,920.00-3.57%98,200
Nov 28, 20254,040.004,065.004,020.004,065.004,065.001.37%82,600
Nov 27, 20253,990.004,050.003,975.004,010.004,010.00-0.99%122,400
Nov 26, 20254,000.004,055.003,985.004,050.004,004.941.89%237,000
Nov 25, 20254,000.004,015.003,970.003,975.003,930.78-0.63%108,600
Nov 21, 20253,950.004,025.003,950.004,000.003,955.501.39%83,500
Nov 20, 20253,950.003,980.003,935.003,945.003,901.110.51%64,700
Nov 19, 20253,905.003,965.003,905.003,925.003,881.330.51%48,200
Nov 18, 20253,945.003,980.003,900.003,905.003,861.56-0.89%87,300
Nov 17, 20254,015.004,020.003,940.003,940.003,896.17-1.87%68,500
Nov 14, 20254,080.004,095.004,015.004,015.003,970.33-0.50%102,100
Nov 13, 20254,100.004,105.004,030.004,035.003,990.11-0.74%84,000
Nov 12, 20254,060.004,110.004,045.004,065.004,019.780.74%100,200
Nov 11, 20254,065.004,070.004,000.004,035.003,990.111.00%85,700
Nov 10, 20253,950.004,020.003,945.003,995.003,950.561.40%61,500
Nov 7, 20253,850.003,955.003,850.003,940.003,896.171.55%72,600
Nov 6, 20253,910.003,935.003,880.003,880.003,836.84-1.02%105,300
Nov 5, 20253,960.003,970.003,865.003,920.003,876.39-0.51%117,300
Nov 4, 20254,000.004,015.003,935.003,940.003,896.17-1.99%105,300
Oct 31, 20254,000.004,045.003,990.004,020.003,975.280.50%75,000
Oct 30, 20253,945.004,020.003,935.004,000.003,955.500.76%119,500
Oct 29, 20254,085.004,090.003,960.003,970.003,925.83-3.29%167,800
Oct 28, 20254,165.004,190.004,105.004,105.004,059.33-1.44%136,300
Oct 27, 20254,130.004,190.004,130.004,165.004,118.671.09%75,900
Oct 24, 20254,140.004,170.004,115.004,120.004,074.17-0.96%102,400
Oct 23, 20254,240.004,255.004,140.004,160.004,113.72-2.69%177,500
Oct 22, 20254,275.004,305.004,240.004,275.004,227.44-0.23%99,400
Oct 21, 20254,240.004,305.004,200.004,285.004,237.330.94%141,200
Oct 20, 20254,230.004,245.004,200.004,245.004,197.781.68%108,200
Oct 17, 20254,180.004,200.004,155.004,175.004,128.55-0.60%107,300
Oct 16, 20254,230.004,245.004,185.004,200.004,153.28-0.71%102,400
Oct 15, 20254,200.004,260.004,155.004,230.004,182.940.71%140,600
Oct 14, 20254,220.004,315.004,190.004,200.004,153.28-2.10%290,500
Oct 10, 20254,385.004,390.004,240.004,290.004,242.27-0.58%431,800
Oct 9, 20254,780.004,790.004,305.004,315.004,267.00-9.92%1,009,000
Oct 8, 20254,705.004,790.004,690.004,790.004,736.711.81%253,300
Oct 7, 20254,700.004,740.004,640.004,705.004,652.660.64%163,300
Oct 6, 20254,670.004,685.004,615.004,675.004,622.992.86%87,500
Oct 3, 20254,455.004,555.004,455.004,545.004,494.441.91%56,400
Oct 2, 20254,540.004,590.004,450.004,460.004,410.38-1.98%84,300
Oct 1, 20254,670.004,675.004,540.004,550.004,499.38-3.50%70,400
Sep 30, 20254,685.004,715.004,605.004,715.004,662.550.64%75,100
Sep 29, 20254,735.004,760.004,625.004,685.004,632.88-1.26%76,600
Sep 26, 20254,700.004,745.004,695.004,745.004,692.210.85%49,100
Sep 25, 20254,710.004,745.004,700.004,705.004,652.66-0.32%52,100
Sep 24, 20254,725.004,765.004,705.004,720.004,667.49-0.84%51,200
Sep 22, 20254,800.004,805.004,750.004,760.004,707.05-0.10%36,800
Sep 19, 20254,840.004,845.004,715.004,765.004,711.99-1.24%77,900
Sep 18, 20254,740.004,870.004,735.004,825.004,771.321.69%79,800
Sep 17, 20254,755.004,770.004,700.004,745.004,692.21-0.84%49,500
Sep 16, 20254,740.004,795.004,680.004,785.004,731.770.84%56,900
Sep 12, 20254,775.004,785.004,735.004,745.004,692.210.11%53,900
Sep 11, 20254,835.004,840.004,720.004,740.004,687.27-1.76%63,500
Sep 10, 20254,825.004,850.004,745.004,825.004,771.321.05%74,500
Sep 9, 20254,795.004,830.004,740.004,775.004,721.880.21%50,100
Sep 8, 20254,735.004,795.004,725.004,765.004,711.991.38%60,700
Sep 5, 20254,705.004,730.004,660.004,700.004,647.71-0.32%76,900
Sep 4, 20254,725.004,740.004,670.004,715.004,662.550.86%56,900
Sep 3, 20254,645.004,735.004,640.004,675.004,622.990.65%78,700
Sep 2, 20254,650.004,720.004,610.004,645.004,593.33-73,000
Sep 1, 20254,555.004,665.004,535.004,645.004,593.332.54%82,100
Aug 29, 20254,600.004,600.004,530.004,530.004,479.60-1.52%31,300
Aug 28, 20254,650.004,650.004,530.004,600.004,548.83-1.08%51,400
Aug 27, 20254,570.004,715.004,570.004,650.004,598.271.20%97,200
Aug 26, 20254,540.004,660.004,510.004,595.004,543.880.99%96,000
Aug 25, 20254,525.004,580.004,495.004,550.004,499.380.55%36,400
Aug 22, 20254,565.004,565.004,525.004,525.004,474.66-0.66%30,000
Aug 21, 20254,590.004,595.004,540.004,555.004,504.33-0.76%28,600
Aug 20, 20254,610.004,645.004,560.004,590.004,538.94-1.18%68,400
Aug 19, 20254,700.004,700.004,600.004,645.004,593.33-1.48%87,600
Aug 18, 20254,565.004,740.004,495.004,715.004,662.556.55%179,600
Aug 15, 20254,450.004,460.004,405.004,425.004,375.77-0.67%53,000
Aug 14, 20254,405.004,490.004,400.004,455.004,405.44-0.34%42,200
Aug 13, 20254,430.004,480.004,380.004,470.004,420.271.13%46,900
Aug 12, 20254,465.004,475.004,360.004,420.004,370.83-1.67%75,100
Aug 8, 20254,520.004,535.004,465.004,495.004,444.99-0.33%66,800
Aug 7, 20254,550.004,590.004,510.004,510.004,459.83-0.55%59,200
Aug 6, 20254,520.004,550.004,475.004,535.004,484.550.33%71,000
Aug 5, 20254,545.004,590.004,510.004,520.004,469.720.33%101,600
Aug 4, 20254,520.004,555.004,455.004,505.004,454.88-0.99%63,300
Aug 1, 20254,495.004,560.004,465.004,550.004,499.382.48%113,400
Jul 31, 20254,430.004,465.004,355.004,440.004,390.613.50%133,900
Jul 30, 20254,350.004,360.004,215.004,290.004,242.27-1.04%68,100
Jul 29, 20254,295.004,345.004,245.004,335.004,286.770.23%69,300
Jul 28, 20254,390.004,415.004,300.004,325.004,276.89-1.14%78,100
Jul 25, 20254,205.004,400.004,190.004,375.004,326.334.79%198,500
Jul 24, 20254,035.004,180.004,020.004,175.004,128.553.73%81,100
Jul 23, 20254,010.004,035.003,955.004,025.003,980.220.63%60,300
Jul 22, 20254,050.004,115.004,000.004,000.003,955.50-0.99%49,900
Jul 18, 20254,090.004,140.004,030.004,040.003,995.06-1.10%38,600
Jul 17, 20254,010.004,110.004,005.004,085.004,039.561.74%42,900
Jul 16, 20254,020.004,085.004,010.004,015.003,970.33-0.12%51,600
Jul 15, 20254,060.004,085.004,015.004,020.003,975.28-0.99%45,500
Jul 14, 20254,120.004,145.004,060.004,060.004,014.83-1.93%52,700
Jul 11, 20254,195.004,260.004,120.004,140.004,093.94-0.60%119,200
Jul 10, 20254,195.004,240.004,070.004,165.004,118.670.97%136,300