Skip to main content
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
2,031.00
+11.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,021.002,038.002,021.002,031.002,031.000.54%168,000
Apr 27, 20262,010.002,032.002,008.002,020.002,020.000.85%117,000
Apr 24, 20262,009.002,028.002,000.002,003.002,003.00-0.94%130,200
Apr 23, 20262,070.002,079.002,016.002,022.002,022.00-3.16%186,000
Apr 22, 20262,084.002,099.002,073.002,088.002,088.00-0.05%132,500
Apr 21, 20262,133.002,140.002,089.002,089.002,089.00-2.15%199,100
Apr 20, 20262,136.002,139.002,104.002,135.002,135.00-0.14%116,000
Apr 17, 20262,091.002,147.002,090.002,138.002,138.002.00%200,800
Apr 16, 20262,110.002,117.002,084.002,096.002,096.00-0.19%165,000
Apr 15, 20262,080.002,100.002,065.002,100.002,100.001.35%208,400
Apr 14, 20262,051.002,072.002,047.002,072.002,072.001.52%160,700
Apr 13, 20262,048.002,062.002,020.002,041.002,041.00-0.44%172,900
Apr 10, 20262,052.002,074.002,037.002,050.002,050.00-1.30%278,200
Apr 9, 20262,095.002,116.002,059.002,077.002,077.00-2.44%269,000
Apr 8, 20262,100.002,135.002,090.002,129.002,129.002.60%307,000
Apr 7, 20261,951.002,075.001,951.002,075.002,075.003.23%663,900
Apr 6, 20261,995.002,010.001,978.002,010.002,010.001.82%425,700
Apr 3, 20261,939.001,974.001,928.001,974.001,974.003.03%182,400
Apr 2, 20261,935.001,943.001,903.001,916.001,916.00-0.57%168,600
Apr 1, 20261,913.001,927.001,881.001,927.001,927.002.88%185,200
Mar 31, 20261,882.001,894.001,862.001,873.001,873.00-0.32%198,200
Mar 30, 20261,903.001,908.001,865.001,879.001,879.00-2.74%248,200
Mar 27, 20261,929.001,939.001,915.001,932.001,932.000.52%159,800
Mar 26, 20261,960.001,965.001,904.001,922.001,922.00-1.64%198,100
Mar 25, 20261,935.001,970.001,935.001,954.001,954.000.88%123,300
Mar 24, 20261,950.001,953.001,918.001,937.001,937.000.73%150,700
Mar 23, 20261,962.001,963.001,917.001,923.001,923.00-2.88%231,900
Mar 19, 20262,015.002,026.001,980.001,980.001,980.00-2.85%233,000
Mar 18, 20262,018.002,038.002,018.002,038.002,038.000.99%93,500
Mar 17, 20262,021.002,044.002,015.002,018.002,018.000.15%129,500
Mar 16, 20262,035.002,053.002,010.002,015.002,015.00-0.98%143,800
Mar 13, 20262,025.002,053.002,017.002,035.002,035.00-1.02%158,500
Mar 12, 20262,059.002,077.002,047.002,056.002,056.00-0.24%141,800
Mar 11, 20262,065.002,087.002,061.002,061.002,061.00-1.29%145,800
Mar 10, 20262,100.002,112.002,071.002,088.002,088.000.38%150,900
Mar 9, 20262,075.002,120.002,053.002,080.002,080.00-1.38%257,900
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