Skip to main content
logo
Weathernews Inc. (TYO:4825)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
-130.00 (-3.20%)
Dec 30, 2025, 3:30 PM JST

Weathernews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,060.004,060.003,930.003,935.003,935.00-3.20%243,300
Dec 29, 20254,205.004,295.004,045.004,065.004,065.009.42%685,600
Dec 26, 20253,775.003,775.003,680.003,715.003,715.00-1.33%198,300
Dec 25, 20253,690.003,770.003,670.003,765.003,765.002.59%144,200
Dec 24, 20253,680.003,695.003,650.003,670.003,670.00-0.27%125,800
Dec 23, 20253,655.003,685.003,640.003,680.003,680.000.68%145,600
Dec 22, 20253,710.003,715.003,640.003,655.003,655.00-1.88%172,900
Dec 19, 20253,705.003,735.003,680.003,725.003,725.000.40%96,400
Dec 18, 20253,710.003,740.003,705.003,710.003,710.00-0.13%77,500
Dec 17, 20253,750.003,765.003,665.003,715.003,715.00-1.46%98,100
Dec 16, 20253,810.003,810.003,760.003,770.003,770.00-1.05%81,900
Dec 15, 20253,805.003,825.003,795.003,810.003,810.000.13%58,400
Dec 12, 20253,810.003,865.003,800.003,805.003,805.000.53%67,300
Dec 11, 20253,795.003,810.003,760.003,785.003,785.00-0.26%63,800
Dec 10, 20253,845.003,880.003,795.003,795.003,795.00-1.81%69,100
Dec 9, 20253,900.003,920.003,830.003,865.003,865.00-53,000
Dec 8, 20253,840.003,885.003,840.003,865.003,865.000.65%40,500
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