Weathernews Inc.(JP:4825)
Â¥1,854.00+2.00 (+0.11%)
JP:4825
Weathernews Inc. historical prices
Â¥1,854.00
At close:+2.00 (+0.11%)
Want to see JP:4825 full AI Analyst Report?
Weathernews Inc. (4825) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,849.00 | 1,859.00 | 1,840.00 | 1,854.00 | 1,854.00 | +0.11% | 195,700 | 0.86 |
| Nov 11, 2026 | 1,853.00 | 1,880.00 | 1,851.00 | 1,852.00 | 1,852.00 | -1.02% | 271,900 | 1.19 |
| Nov 10, 2026 | 1,875.00 | 1,884.00 | 1,863.00 | 1,871.00 | 1,871.00 | +3.31% | 221,800 | 0.97 |
| Nov 09, 2026 | 1,843.00 | 1,884.00 | 1,839.00 | 1,868.00 | 1,868.00 | +3.15% | 184,700 | 0.81 |
| Nov 06, 2026 | 1,830.00 | 1,852.00 | 1,802.00 | 1,811.00 | 1,811.00 | -4.83% | 678,200 | 3.13 |
| Nov 05, 2026 | 1,867.00 | 1,921.00 | 1,860.00 | 1,903.00 | 1,903.00 | +3.26% | 352,800 | 1.64 |
| Nov 04, 2026 | 1,860.00 | 1,869.00 | 1,836.00 | 1,843.00 | 1,843.00 | -0.65% | 348,100 | 1.65 |
| Nov 03, 2026 | 1,855.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,865.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.70% | 286,900 | 1.36 |
| Oct 30, 2026 | 1,890.00 | 1,934.00 | 1,884.00 | 1,887.00 | 1,887.00 | +0.32% | 298,800 | 1.43 |
| Oct 29, 2026 | 1,862.00 | 1,881.00 | 1,833.00 | 1,881.00 | 1,881.00 | +0.91% | 793,500 | 3.99 |
| Oct 28, 2026 | 1,898.00 | 1,908.00 | 1,861.00 | 1,864.00 | 1,864.00 | -1.79% | 339,500 | 1.72 |
| Oct 27, 2026 | 1,918.00 | 1,918.00 | 1,890.00 | 1,898.00 | 1,898.00 | -1.71% | 248,100 | 1.26 |
| Oct 26, 2026 | 1,891.00 | 1,932.00 | 1,883.00 | 1,931.00 | 1,931.00 | +1.42% | 236,700 | 1.21 |
| Oct 23, 2026 | 1,938.00 | 1,939.00 | 1,897.00 | 1,904.00 | 1,904.00 | -1.81% | 173,200 | 0.88 |
| Oct 22, 2026 | 1,930.00 | 1,945.00 | 1,925.00 | 1,939.00 | 1,939.00 | +0.94% | 213,300 | 1.09 |
| Oct 21, 2026 | 1,900.00 | 1,932.00 | 1,898.00 | 1,921.00 | 1,921.00 | +1.11% | 234,200 | 1.20 |
| Oct 20, 2026 | 1,901.00 | 1,909.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.00% | 169,100 | 0.85 |
| Oct 19, 2026 | 1,891.00 | 1,916.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.21% | 153,600 | 0.77 |
| Oct 16, 2026 | 1,875.00 | 1,932.00 | 1,875.00 | 1,904.00 | 1,904.00 | +2.37% | 341,900 | 1.73 |
| Oct 15, 2026 | 1,876.00 | 1,877.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.01% | 219,900 | 1.14 |
| Oct 14, 2026 | 1,882.00 | 1,890.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.16% | 273,600 | 1.42 |
| Oct 13, 2026 | 1,900.00 | 1,904.00 | 1,842.00 | 1,882.00 | 1,882.00 | -1.00% | 482,700 | 2.57 |
| Oct 12, 2026 | 1,901.00 | 1,956.00 | 1,879.00 | 1,901.00 | 1,901.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,940.00 | 1,956.00 | 1,879.00 | 1,901.00 | 1,901.00 | -2.36% | 693,700 | 3.82 |
| Oct 08, 2026 | 1,955.00 | 1,965.00 | 1,941.00 | 1,947.00 | 1,947.00 | -0.66% | 388,100 | 2.16 |
| Oct 07, 2026 | 1,960.00 | 1,979.00 | 1,956.00 | 1,960.00 | 1,960.00 | -0.20% | 176,700 | 0.93 |
| Oct 06, 2026 | 1,948.00 | 1,972.00 | 1,948.00 | 1,964.00 | 1,964.00 | +0.82% | 234,100 | 1.23 |
| Oct 05, 2026 | 1,951.00 | 1,958.00 | 1,943.00 | 1,948.00 | 1,948.00 | -0.10% | 131,100 | 0.69 |
| Oct 02, 2026 | 1,968.00 | 1,971.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.22% | 160,100 | 0.84 |
| Oct 01, 2026 | 1,977.00 | 1,990.00 | 1,955.00 | 1,974.00 | 1,974.00 | -0.50% | 171,200 | 0.90 |
| Sep 30, 2026 | 1,989.00 | 1,989.00 | 1,967.00 | 1,984.00 | 1,984.00 | +0.15% | 125,900 | 0.66 |
| Sep 29, 2026 | 2,004.00 | 2,012.00 | 1,980.00 | 1,981.00 | 1,981.00 | -1.59% | 169,800 | 0.89 |
| Sep 28, 2026 | 2,023.00 | 2,023.00 | 2,004.00 | 2,013.00 | 2,013.00 | +0.50% | 166,300 | 0.88 |
| Sep 25, 2026 | 2,007.00 | 2,016.00 | 1,992.00 | 2,003.00 | 2,003.00 | -0.20% | 123,100 | 0.65 |
| Sep 24, 2026 | 2,023.00 | 2,028.00 | 2,001.00 | 2,007.00 | 2,007.00 | -1.08% | 150,700 | 0.79 |
| Sep 23, 2026 | 2,011.00 | 2,034.00 | 2,000.00 | 2,029.00 | 2,029.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,011.00 | 2,034.00 | 2,000.00 | 2,029.00 | 2,029.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,011.00 | 2,034.00 | 2,000.00 | 2,029.00 | 2,029.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,011.00 | 2,034.00 | 2,000.00 | 2,029.00 | 2,029.00 | +0.90% | 176,600 | 0.89 |
| Sep 17, 2026 | 1,992.00 | 2,012.00 | 1,991.00 | 2,011.00 | 2,011.00 | +0.60% | 106,100 | 0.53 |
| Sep 16, 2026 | 2,010.00 | 2,019.00 | 1,996.00 | 1,999.00 | 1,999.00 | -0.60% | 127,200 | 0.63 |
| Sep 15, 2026 | 2,010.00 | 2,020.00 | 1,986.00 | 2,011.00 | 2,011.00 | +0.80% | 240,100 | 1.19 |
| Sep 14, 2026 | 1,982.00 | 1,995.00 | 1,978.00 | 1,995.00 | 1,995.00 | +0.86% | 134,100 | 0.66 |
| Sep 11, 2026 | 1,980.00 | 1,984.00 | 1,967.00 | 1,978.00 | 1,978.00 | -0.85% | 146,200 | 0.71 |
| Sep 10, 2026 | 1,996.00 | 2,005.00 | 1,982.00 | 1,995.00 | 1,995.00 | -0.10% | 96,200 | 0.47 |
| Sep 09, 2026 | 2,009.00 | 2,026.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.89% | 160,200 | 0.78 |
| Sep 08, 2026 | 2,030.00 | 2,031.00 | 2,001.00 | 2,015.00 | 2,015.00 | -1.32% | 329,000 | 1.63 |
| Sep 07, 2026 | 2,052.00 | 2,062.00 | 2,032.00 | 2,042.00 | 2,042.00 | -0.34% | 160,500 | 0.80 |
| Sep 04, 2026 | 2,025.00 | 2,066.00 | 2,020.00 | 2,049.00 | 2,049.00 | +2.09% | 222,200 | 1.10 |
