Weathernews Inc. 4825
TSE · Japan · Commercial Services
¥1,965.00-9.00 (-0.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,965.00 | -0.46% | ¥1,968.00 | ¥1,968.00 | ¥1,962.00 | 10.30K |
| 2026-10-01 | ¥1,974.00 | -0.50% | ¥1,977.00 | ¥1,990.00 | ¥1,955.00 | 171.20K |
| 2026-09-30 | ¥1,984.00 | +0.15% | ¥1,989.00 | ¥1,989.00 | ¥1,967.00 | 125.90K |
| 2026-09-29 | ¥1,981.00 | -1.59% | ¥2,004.00 | ¥2,012.00 | ¥1,980.00 | 169.80K |
| 2026-09-28 | ¥2,013.00 | +0.50% | ¥2,023.00 | ¥2,023.00 | ¥2,004.00 | 166.30K |
| 2026-09-25 | ¥2,003.00 | -0.20% | ¥2,007.00 | ¥2,016.00 | ¥1,992.00 | 123.10K |
| 2026-09-24 | ¥2,007.00 | -1.08% | ¥2,023.00 | ¥2,028.00 | ¥2,001.00 | 150.70K |
| 2026-09-18 | ¥2,029.00 | +0.90% | ¥2,011.00 | ¥2,034.00 | ¥2,000.00 | 176.60K |
| 2026-09-17 | ¥2,011.00 | +0.60% | ¥1,992.00 | ¥2,012.00 | ¥1,991.00 | 106.10K |
| 2026-09-16 | ¥1,999.00 | -0.60% | ¥2,010.00 | ¥2,019.00 | ¥1,996.00 | 127.20K |
| 2026-09-15 | ¥2,011.00 | +0.80% | ¥2,010.00 | ¥2,020.00 | ¥1,986.00 | 240.10K |
| 2026-09-14 | ¥1,995.00 | +0.86% | ¥1,982.00 | ¥1,995.00 | ¥1,978.00 | 134.10K |
| 2026-09-11 | ¥1,978.00 | -0.85% | ¥1,980.00 | ¥1,984.00 | ¥1,967.00 | 146.20K |
| 2026-09-10 | ¥1,995.00 | -0.10% | ¥1,996.00 | ¥2,005.00 | ¥1,982.00 | 96.20K |
| 2026-09-09 | ¥1,997.00 | -0.89% | ¥2,009.00 | ¥2,026.00 | ¥1,993.00 | 160.20K |
| 2026-09-08 | ¥2,015.00 | -1.32% | ¥2,030.00 | ¥2,031.00 | ¥2,001.00 | 329.00K |
| 2026-09-07 | ¥2,042.00 | -0.34% | ¥2,052.00 | ¥2,062.00 | ¥2,032.00 | 160.50K |
| 2026-09-04 | ¥2,049.00 | +2.09% | ¥2,025.00 | ¥2,066.00 | ¥2,020.00 | 222.20K |
| 2026-09-03 | ¥2,007.00 | -0.64% | ¥2,020.00 | ¥2,027.00 | ¥2,004.00 | 265.00K |
| 2026-09-02 | ¥2,020.00 | -2.42% | ¥2,060.00 | ¥2,060.00 | ¥2,013.00 | 354.10K |
| 2026-09-01 | ¥2,070.00 | -2.17% | ¥2,105.00 | ¥2,120.00 | ¥2,070.00 | 184.80K |
| 2026-08-31 | ¥2,116.00 | -1.31% | ¥2,140.00 | ¥2,146.00 | ¥2,110.00 | 128.80K |
| 2026-08-28 | ¥2,144.00 | +0.85% | ¥2,140.00 | ¥2,161.00 | ¥2,131.00 | 230.60K |
| 2026-08-27 | ¥2,126.00 | +2.75% | ¥2,068.00 | ¥2,134.00 | ¥2,063.00 | 276.60K |
| 2026-08-26 | ¥2,069.00 | -2.50% | ¥2,108.00 | ¥2,112.00 | ¥2,065.00 | 289.90K |
| 2026-08-25 | ¥2,122.00 | +0.66% | ¥2,122.00 | ¥2,134.00 | ¥2,106.00 | 159.30K |
| 2026-08-24 | ¥2,108.00 | +1.54% | ¥2,084.00 | ¥2,132.00 | ¥2,084.00 | 215.50K |
| 2026-08-21 | ¥2,076.00 | -1.14% | ¥2,100.00 | ¥2,112.00 | ¥2,070.00 | 159.20K |
| 2026-08-20 | ¥2,100.00 | +2.29% | ¥2,075.00 | ¥2,100.00 | ¥2,065.00 | 258.80K |
| 2026-08-19 | ¥2,053.00 | +0.54% | ¥2,044.00 | ¥2,058.00 | ¥2,031.00 | 231.20K |
| 2026-08-18 | ¥2,042.00 | -0.68% | ¥2,031.00 | ¥2,059.00 | ¥2,015.00 | 240.30K |
| 2026-08-17 | ¥2,056.00 | +1.33% | ¥2,022.00 | ¥2,063.00 | ¥2,016.00 | 252.70K |
| 2026-08-14 | ¥2,029.00 | +1.35% | ¥2,000.00 | ¥2,059.00 | ¥1,997.00 | 300.20K |
| 2026-08-13 | ¥2,002.00 | -0.20% | ¥2,006.00 | ¥2,013.00 | ¥1,983.00 | 178.60K |
| 2026-08-12 | ¥2,006.00 | +1.72% | ¥1,974.00 | ¥2,006.00 | ¥1,973.00 | 189.30K |
| 2026-08-10 | ¥1,972.00 | +0.51% | ¥1,970.00 | ¥1,979.00 | ¥1,938.00 | 196.90K |
| 2026-08-07 | ¥1,962.00 | +0.05% | ¥1,966.00 | ¥1,991.00 | ¥1,961.00 | 151.90K |
| 2026-08-06 | ¥1,961.00 | +0.05% | ¥1,974.00 | ¥1,978.00 | ¥1,945.00 | 176.90K |
| 2026-08-05 | ¥1,960.00 | +0.36% | ¥1,960.00 | ¥1,970.00 | ¥1,948.00 | 128.40K |
| 2026-08-04 | ¥1,953.00 | -0.91% | ¥1,972.00 | ¥1,978.00 | ¥1,948.00 | 137.00K |
| 2026-08-03 | ¥1,971.00 | -2.18% | ¥2,006.00 | ¥2,006.00 | ¥1,955.00 | 145.30K |
| 2026-07-31 | ¥2,015.00 | +0.70% | ¥1,980.00 | ¥2,025.00 | ¥1,978.00 | 217.80K |
| 2026-07-30 | ¥2,001.00 | +1.68% | ¥2,000.00 | ¥2,016.00 | ¥1,977.00 | 219.20K |
| 2026-07-29 | ¥1,968.00 | +1.97% | ¥1,954.00 | ¥1,968.00 | ¥1,940.00 | 205.30K |
| 2026-07-28 | ¥1,930.00 | -0.57% | ¥1,940.00 | ¥1,943.00 | ¥1,924.00 | 207.40K |
| 2026-07-27 | ¥1,941.00 | +1.09% | ¥1,939.00 | ¥1,944.00 | ¥1,931.00 | 170.60K |
| 2026-07-24 | ¥1,920.00 | +0.84% | ¥1,920.00 | ¥1,924.00 | ¥1,900.00 | 207.00K |
| 2026-07-23 | ¥1,904.00 | -2.06% | ¥1,933.00 | ¥1,937.00 | ¥1,901.00 | 357.70K |
| 2026-07-22 | ¥1,944.00 | -0.56% | ¥1,955.00 | ¥1,956.00 | ¥1,936.00 | 219.10K |
| 2026-07-21 | ¥1,955.00 | +0.46% | ¥1,959.00 | ¥1,991.00 | ¥1,943.00 | 198.30K |
| 2026-07-17 | ¥1,946.00 | -3.42% | ¥2,004.00 | ¥2,020.00 | ¥1,937.00 | 246.10K |
| 2026-07-16 | ¥2,015.00 | -0.79% | ¥2,031.00 | ¥2,055.00 | ¥2,015.00 | 131.80K |
| 2026-07-15 | ¥2,031.00 | +0.89% | ¥2,030.00 | ¥2,049.00 | ¥2,018.00 | 124.80K |
| 2026-07-14 | ¥2,013.00 | +0.65% | ¥2,010.00 | ¥2,023.00 | ¥1,993.00 | 178.00K |
| 2026-07-13 | ¥2,000.00 | +1.01% | ¥1,990.00 | ¥2,041.00 | ¥1,978.00 | 292.20K |
| 2026-07-10 | ¥1,980.00 | -4.26% | ¥1,950.00 | ¥2,003.00 | ¥1,944.00 | 830.90K |
| 2026-07-09 | ¥2,068.00 | -1.01% | ¥2,061.00 | ¥2,089.00 | ¥2,051.00 | 233.30K |
| 2026-07-08 | ¥2,089.00 | -0.29% | ¥2,096.00 | ¥2,118.00 | ¥2,088.00 | 191.40K |
| 2026-07-07 | ¥2,095.00 | +0.24% | ¥2,095.00 | ¥2,117.00 | ¥2,088.00 | 133.00K |
| 2026-07-06 | ¥2,090.00 | +0.97% | ¥2,066.00 | ¥2,090.00 | ¥2,065.00 | 114.80K |
| 2026-07-03 | ¥2,070.00 | +2.27% | ¥2,042.00 | ¥2,070.00 | ¥2,031.00 | 165.00K |
| 2026-07-02 | ¥2,024.00 | +1.66% | ¥2,022.00 | ¥2,054.00 | ¥2,011.00 | 153.60K |
| 2026-07-01 | ¥1,991.00 | -0.50% | ¥2,001.00 | ¥2,007.00 | ¥1,984.00 | 92.40K |
| 2026-06-30 | ¥2,001.00 | +1.01% | ¥1,991.00 | ¥2,008.00 | ¥1,974.00 | 155.80K |
| 2026-06-29 | ¥1,981.00 | +2.27% | ¥1,952.00 | ¥1,986.00 | ¥1,951.00 | 170.20K |
| 2026-06-26 | ¥1,937.00 | -2.22% | ¥1,986.00 | ¥1,993.00 | ¥1,915.00 | 335.30K |
| 2026-06-25 | ¥1,981.00 | +0.56% | ¥1,991.00 | ¥1,998.00 | ¥1,972.00 | 102.30K |
| 2026-06-24 | ¥1,970.00 | -0.25% | ¥1,985.00 | ¥2,002.00 | ¥1,970.00 | 148.20K |
| 2026-06-23 | ¥1,975.00 | -0.60% | ¥1,987.00 | ¥2,006.00 | ¥1,975.00 | 156.40K |
| 2026-06-22 | ¥1,987.00 | -2.50% | ¥2,004.00 | ¥2,025.00 | ¥1,977.00 | 297.00K |
| 2026-06-19 | ¥2,038.00 | -1.88% | ¥2,068.00 | ¥2,075.00 | ¥2,013.00 | 187.40K |
| 2026-06-18 | ¥2,077.00 | +1.52% | ¥2,046.00 | ¥2,085.00 | ¥2,040.00 | 174.50K |
| 2026-06-17 | ¥2,046.00 | +1.39% | ¥2,018.00 | ¥2,062.00 | ¥2,018.00 | 133.80K |
| 2026-06-16 | ¥2,018.00 | -2.46% | ¥2,050.00 | ¥2,055.00 | ¥2,004.00 | 395.60K |
| 2026-06-15 | ¥2,069.00 | +0.10% | ¥2,060.00 | ¥2,078.00 | ¥2,051.00 | 116.40K |
| 2026-06-12 | ¥2,067.00 | -0.48% | ¥2,079.00 | ¥2,083.00 | ¥2,052.00 | 121.30K |
| 2026-06-11 | ¥2,077.00 | -0.57% | ¥2,075.00 | ¥2,080.00 | ¥2,049.00 | 111.50K |
| 2026-06-10 | ¥2,089.00 | +0.67% | ¥2,065.00 | ¥2,092.00 | ¥2,062.00 | 133.40K |
| 2026-06-09 | ¥2,075.00 | -1.19% | ¥2,051.00 | ¥2,090.00 | ¥2,039.00 | 219.40K |
| 2026-06-08 | ¥2,100.00 | -1.64% | ¥2,112.00 | ¥2,127.00 | ¥2,087.00 | 175.60K |
| 2026-06-05 | ¥2,135.00 | +4.10% | ¥2,100.00 | ¥2,148.00 | ¥2,075.00 | 422.00K |
| 2026-06-04 | ¥2,051.00 | -1.49% | ¥2,056.00 | ¥2,081.00 | ¥2,051.00 | 154.60K |
| 2026-06-03 | ¥2,082.00 | +0.53% | ¥2,070.00 | ¥2,100.00 | ¥2,037.00 | 261.10K |
| 2026-06-02 | ¥2,071.00 | +0.49% | ¥2,051.00 | ¥2,085.00 | ¥2,043.00 | 208.30K |
| 2026-06-01 | ¥2,061.00 | -0.58% | ¥2,071.00 | ¥2,097.00 | ¥2,037.00 | 237.40K |
| 2026-05-29 | ¥2,073.00 | -1.75% | ¥2,100.00 | ¥2,136.00 | ¥2,072.00 | 246.30K |
| 2026-05-28 | ¥2,110.00 | -2.41% | ¥2,100.00 | ¥2,115.00 | ¥2,071.00 | 374.10K |
| 2026-05-27 | ¥2,162.00 | +0.14% | ¥2,173.00 | ¥2,185.00 | ¥2,152.00 | 614.10K |
| 2026-05-26 | ¥2,159.00 | -0.83% | ¥2,196.00 | ¥2,196.00 | ¥2,145.00 | 275.40K |
| 2026-05-25 | ¥2,177.00 | +0.60% | ¥2,185.00 | ¥2,185.00 | ¥2,167.00 | 198.40K |