Waseda Academy Co., Ltd. 4718
TSE · Japan · Consumer Services
¥2,446.00-43.00 (-1.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,446.00 | -1.73% | ¥2,457.00 | ¥2,476.00 | ¥2,438.00 | 28.80K |
| 2026-10-01 | ¥2,489.00 | +1.72% | ¥2,450.00 | ¥2,489.00 | ¥2,446.00 | 18.80K |
| 2026-09-30 | ¥2,447.00 | -1.81% | ¥2,475.00 | ¥2,490.00 | ¥2,447.00 | 28.50K |
| 2026-09-29 | ¥2,492.00 | +0.97% | ¥2,398.00 | ¥2,523.00 | ¥2,390.00 | 220.30K |
| 2026-09-28 | ¥2,468.00 | -0.08% | ¥2,479.00 | ¥2,501.00 | ¥2,460.00 | 254.10K |
| 2026-09-25 | ¥2,470.00 | +0.24% | ¥2,462.00 | ¥2,484.00 | ¥2,445.00 | 71.00K |
| 2026-09-24 | ¥2,464.00 | -2.72% | ¥2,514.00 | ¥2,516.00 | ¥2,455.00 | 81.70K |
| 2026-09-18 | ¥2,533.00 | +0.24% | ¥2,522.00 | ¥2,536.00 | ¥2,512.00 | 21.60K |
| 2026-09-17 | ¥2,527.00 | -0.32% | ¥2,527.00 | ¥2,552.00 | ¥2,520.00 | 36.90K |
| 2026-09-16 | ¥2,535.00 | -0.16% | ¥2,540.00 | ¥2,552.00 | ¥2,529.00 | 19.00K |
| 2026-09-15 | ¥2,539.00 | -1.01% | ¥2,565.00 | ¥2,565.00 | ¥2,524.00 | 28.60K |
| 2026-09-14 | ¥2,565.00 | +4.52% | ¥2,488.00 | ¥2,565.00 | ¥2,488.00 | 36.80K |
| 2026-09-11 | ¥2,454.00 | -2.00% | ¥2,502.00 | ¥2,539.00 | ¥2,400.00 | 90.10K |
| 2026-09-10 | ¥2,504.00 | -1.07% | ¥2,510.00 | ¥2,525.00 | ¥2,502.00 | 26.30K |
| 2026-09-09 | ¥2,531.00 | -3.84% | ¥2,606.00 | ¥2,606.00 | ¥2,531.00 | 28.60K |
| 2026-09-08 | ¥2,632.00 | -0.23% | ¥2,610.00 | ¥2,643.00 | ¥2,593.00 | 24.00K |
| 2026-09-07 | ¥2,638.00 | -0.42% | ¥2,650.00 | ¥2,650.00 | ¥2,609.00 | 28.40K |
| 2026-09-04 | ¥2,649.00 | +2.12% | ¥2,594.00 | ¥2,655.00 | ¥2,531.00 | 41.80K |
| 2026-09-03 | ¥2,594.00 | +0.50% | ¥2,591.00 | ¥2,630.00 | ¥2,579.00 | 35.50K |
| 2026-09-02 | ¥2,581.00 | +1.98% | ¥2,531.00 | ¥2,615.00 | ¥2,521.00 | 37.50K |
| 2026-09-01 | ¥2,531.00 | -2.20% | ¥2,579.00 | ¥2,597.00 | ¥2,531.00 | 28.90K |
| 2026-08-31 | ¥2,588.00 | +2.05% | ¥2,524.00 | ¥2,588.00 | ¥2,505.00 | 45.60K |
| 2026-08-28 | ¥2,536.00 | -0.20% | ¥2,546.00 | ¥2,546.00 | ¥2,503.00 | 48.70K |
| 2026-08-27 | ¥2,541.00 | -0.63% | ¥2,540.00 | ¥2,541.00 | ¥2,510.00 | 40.20K |
| 2026-08-26 | ¥2,557.00 | +1.75% | ¥2,514.00 | ¥2,557.00 | ¥2,514.00 | 24.50K |
| 2026-08-25 | ¥2,513.00 | +0.44% | ¥2,502.00 | ¥2,538.00 | ¥2,500.00 | 27.50K |
| 2026-08-24 | ¥2,502.00 | +2.71% | ¥2,459.00 | ¥2,502.00 | ¥2,442.00 | 56.30K |
| 2026-08-21 | ¥2,436.00 | +0.37% | ¥2,403.00 | ¥2,450.00 | ¥2,403.00 | 36.10K |
| 2026-08-20 | ¥2,427.00 | +1.00% | ¥2,421.00 | ¥2,438.00 | ¥2,362.00 | 45.10K |
| 2026-08-19 | ¥2,403.00 | -0.99% | ¥2,414.00 | ¥2,443.00 | ¥2,386.00 | 35.10K |
| 2026-08-18 | ¥2,427.00 | +0.54% | ¥2,424.00 | ¥2,440.00 | ¥2,383.00 | 29.00K |
| 2026-08-17 | ¥2,414.00 | +0.29% | ¥2,410.00 | ¥2,429.00 | ¥2,369.00 | 44.70K |
| 2026-08-14 | ¥2,407.00 | +1.69% | ¥2,343.00 | ¥2,417.00 | ¥2,320.00 | 63.20K |
| 2026-08-13 | ¥2,367.00 | +3.27% | ¥2,309.00 | ¥2,367.00 | ¥2,264.00 | 74.00K |
| 2026-08-12 | ¥2,292.00 | -0.95% | ¥2,309.00 | ¥2,335.00 | ¥2,285.00 | 55.40K |
| 2026-08-10 | ¥2,314.00 | -2.07% | ¥2,364.00 | ¥2,370.00 | ¥2,300.00 | 54.00K |
| 2026-08-07 | ¥2,363.00 | -0.04% | ¥2,370.00 | ¥2,370.00 | ¥2,300.00 | 72.70K |
| 2026-08-06 | ¥2,364.00 | +0.13% | ¥2,372.00 | ¥2,414.00 | ¥2,362.00 | 54.70K |
| 2026-08-05 | ¥2,361.00 | -0.08% | ¥2,369.00 | ¥2,407.00 | ¥2,338.00 | 29.80K |
| 2026-08-04 | ¥2,363.00 | -4.56% | ¥2,443.00 | ¥2,478.00 | ¥2,361.00 | 50.50K |
| 2026-08-03 | ¥2,476.00 | -0.48% | ¥2,570.00 | ¥2,570.00 | ¥2,476.00 | 44.40K |
| 2026-07-31 | ¥2,488.00 | -3.12% | ¥2,568.00 | ¥2,568.00 | ¥2,488.00 | 24.20K |
| 2026-07-30 | ¥2,568.00 | -1.31% | ¥2,563.00 | ¥2,600.00 | ¥2,522.00 | 43.00K |
| 2026-07-29 | ¥2,602.00 | +4.25% | ¥2,504.00 | ¥2,602.00 | ¥2,502.00 | 33.90K |
| 2026-07-28 | ¥2,496.00 | +0.73% | ¥2,457.00 | ¥2,497.00 | ¥2,439.00 | 24.10K |
| 2026-07-27 | ¥2,478.00 | +1.43% | ¥2,460.00 | ¥2,480.00 | ¥2,448.00 | 25.50K |
| 2026-07-24 | ¥2,443.00 | -0.16% | ¥2,447.00 | ¥2,464.00 | ¥2,420.00 | 29.70K |
| 2026-07-23 | ¥2,447.00 | +0.74% | ¥2,479.00 | ¥2,480.00 | ¥2,447.00 | 23.80K |
| 2026-07-22 | ¥2,429.00 | -1.50% | ¥2,467.00 | ¥2,467.00 | ¥2,405.00 | 27.50K |
| 2026-07-21 | ¥2,466.00 | +1.69% | ¥2,496.00 | ¥2,496.00 | ¥2,439.00 | 12.30K |
| 2026-07-17 | ¥2,425.00 | +0.17% | ¥2,421.00 | ¥2,470.00 | ¥2,410.00 | 14.60K |
| 2026-07-16 | ¥2,421.00 | +0.33% | ¥2,422.00 | ¥2,442.00 | ¥2,402.00 | 17.50K |
| 2026-07-15 | ¥2,413.00 | -3.01% | ¥2,538.00 | ¥2,538.00 | ¥2,405.00 | 28.70K |
| 2026-07-14 | ¥2,488.00 | +1.76% | ¥2,447.00 | ¥2,541.00 | ¥2,445.00 | 22.80K |
| 2026-07-13 | ¥2,445.00 | -0.41% | ¥2,472.00 | ¥2,494.00 | ¥2,445.00 | 13.70K |
| 2026-07-10 | ¥2,455.00 | +0.90% | ¥2,441.00 | ¥2,471.00 | ¥2,430.00 | 9.80K |
| 2026-07-09 | ¥2,433.00 | -0.12% | ¥2,461.00 | ¥2,479.00 | ¥2,433.00 | 12.40K |
| 2026-07-08 | ¥2,436.00 | +0.87% | ¥2,454.00 | ¥2,473.00 | ¥2,410.00 | 14.00K |
| 2026-07-07 | ¥2,415.00 | -0.58% | ¥2,434.00 | ¥2,454.00 | ¥2,415.00 | 18.50K |
| 2026-07-06 | ¥2,429.00 | +1.04% | ¥2,404.00 | ¥2,450.00 | ¥2,393.00 | 18.20K |
| 2026-07-03 | ¥2,404.00 | +0.67% | ¥2,431.00 | ¥2,455.00 | ¥2,390.00 | 14.50K |
| 2026-07-02 | ¥2,388.00 | +2.71% | ¥2,362.00 | ¥2,405.00 | ¥2,336.00 | 18.60K |
| 2026-07-01 | ¥2,325.00 | +0.13% | ¥2,340.00 | ¥2,350.00 | ¥2,307.00 | 18.50K |
| 2026-06-30 | ¥2,322.00 | -2.40% | ¥2,340.00 | ¥2,374.00 | ¥2,287.00 | 26.10K |
| 2026-06-29 | ¥2,379.00 | +3.80% | ¥2,293.00 | ¥2,379.00 | ¥2,258.00 | 47.90K |
| 2026-06-26 | ¥2,292.00 | +0.17% | ¥2,321.00 | ¥2,321.00 | ¥2,250.00 | 22.80K |
| 2026-06-25 | ¥2,288.00 | +1.69% | ¥2,283.00 | ¥2,300.00 | ¥2,241.00 | 22.40K |
| 2026-06-24 | ¥2,250.00 | -2.81% | ¥2,298.00 | ¥2,330.00 | ¥2,250.00 | 23.60K |
| 2026-06-23 | ¥2,315.00 | -2.89% | ¥2,361.00 | ¥2,361.00 | ¥2,275.00 | 29.80K |
| 2026-06-22 | ¥2,384.00 | -2.57% | ¥2,447.00 | ¥2,484.00 | ¥2,359.00 | 20.70K |
| 2026-06-19 | ¥2,447.00 | -1.21% | ¥2,497.00 | ¥2,507.00 | ¥2,427.00 | 20.30K |
| 2026-06-18 | ¥2,477.00 | +0.28% | ¥2,470.00 | ¥2,504.00 | ¥2,460.00 | 22.40K |
| 2026-06-17 | ¥2,470.00 | +0.24% | ¥2,457.00 | ¥2,501.00 | ¥2,448.00 | 28.80K |
| 2026-06-16 | ¥2,464.00 | -2.88% | ¥2,531.00 | ¥2,554.00 | ¥2,439.00 | 17.30K |
| 2026-06-15 | ¥2,537.00 | +1.44% | ¥2,527.00 | ¥2,567.00 | ¥2,520.00 | 28.10K |
| 2026-06-12 | ¥2,501.00 | -1.03% | ¥2,551.00 | ¥2,551.00 | ¥2,500.00 | 20.90K |
| 2026-06-11 | ¥2,527.00 | -0.86% | ¥2,549.00 | ¥2,561.00 | ¥2,499.00 | 21.80K |
| 2026-06-10 | ¥2,549.00 | +0.75% | ¥2,530.00 | ¥2,591.00 | ¥2,519.00 | 29.70K |
| 2026-06-09 | ¥2,530.00 | +5.29% | ¥2,445.00 | ¥2,530.00 | ¥2,435.00 | 35.00K |
| 2026-06-08 | ¥2,403.00 | +0.38% | ¥2,386.00 | ¥2,443.00 | ¥2,369.00 | 48.20K |
| 2026-06-05 | ¥2,394.00 | +0.17% | ¥2,380.00 | ¥2,428.00 | ¥2,338.00 | 22.50K |
| 2026-06-04 | ¥2,390.00 | -3.36% | ¥2,450.00 | ¥2,467.00 | ¥2,390.00 | 30.80K |
| 2026-06-03 | ¥2,473.00 | +2.06% | ¥2,449.00 | ¥2,486.00 | ¥2,425.00 | 23.60K |
| 2026-06-02 | ¥2,423.00 | -5.57% | ¥2,536.00 | ¥2,536.00 | ¥2,422.00 | 60.20K |
| 2026-06-01 | ¥2,566.00 | +4.22% | ¥2,462.00 | ¥2,566.00 | ¥2,459.00 | 57.50K |
| 2026-05-29 | ¥2,462.00 | +2.07% | ¥2,429.00 | ¥2,509.00 | ¥2,429.00 | 45.20K |
| 2026-05-28 | ¥2,412.00 | +1.26% | ¥2,382.00 | ¥2,425.00 | ¥2,375.00 | 38.30K |
| 2026-05-27 | ¥2,382.00 | +0.63% | ¥2,380.00 | ¥2,405.00 | ¥2,364.00 | 35.20K |
| 2026-05-26 | ¥2,367.00 | +2.16% | ¥2,315.00 | ¥2,374.00 | ¥2,315.00 | 47.10K |
| 2026-05-25 | ¥2,317.00 | +0.74% | ¥2,315.00 | ¥2,325.00 | ¥2,286.00 | 30.70K |