Waseda Academy Co., Ltd. - 4718.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,796	2,740	2,740	2,800	2,733	57,800
August 15, 2025	2,751	2,746	2,746	2,768	2,716	41,600
August 14, 2025	2,751	2,744	2,744	2,769	2,707	53,500
August 13, 2025	2,826	2,753	2,753	2,826	2,713	89,100
August 12, 2025	2,705	2,726	2,726	2,745	2,677	103,600
August 08, 2025	2,740	2,703	2,703	2,755	2,654	73,000
August 07, 2025	2,621	2,688	2,688	2,688	2,619	70,400
August 06, 2025	2,592	2,627	2,627	2,662	2,567	89,000
August 05, 2025	2,631	2,602	2,602	2,637	2,589	67,300
August 04, 2025	2,494	2,587	2,587	2,613	2,482	102,600
August 01, 2025	2,575	2,594	2,594	2,603	2,565	62,900
July 31, 2025	2,550	2,579	2,579	2,579	2,511	58,100
July 30, 2025	2,526	2,528	2,528	2,559	2,514	48,300
July 29, 2025	2,512	2,526	2,526	2,535	2,491	42,400
July 28, 2025	2,582	2,513	2,513	2,587	2,513	68,400
July 25, 2025	2,560	2,582	2,582	2,596	2,552	47,400
July 24, 2025	2,553	2,551	2,551	2,563	2,530	44,000
July 23, 2025	2,533	2,551	2,551	2,551	2,504	45,200
July 22, 2025	2,579	2,518	2,518	2,597	2,514	50,800
July 18, 2025	2,635	2,572	2,572	2,676	2,572	60,100
July 17, 2025	2,547	2,624	2,624	2,626	2,546	51,600
July 16, 2025	2,542	2,537	2,537	2,548	2,509	19,500
July 15, 2025	2,579	2,517	2,517	2,587	2,502	44,900
July 14, 2025	2,568	2,566	2,566	2,573	2,520	32,900
July 11, 2025	2,550	2,542	2,542	2,574	2,535	29,000
July 10, 2025	2,590	2,527	2,527	2,609	2,524	53,000
July 09, 2025	2,547	2,576	2,576	2,581	2,535	30,300
July 08, 2025	2,509	2,521	2,521	2,545	2,497	31,700
July 07, 2025	2,502	2,485	2,485	2,508	2,476	20,300
July 04, 2025	2,466	2,486	2,486	2,500	2,460	28,500
July 03, 2025	2,484	2,455	2,455	2,493	2,455	37,900
July 02, 2025	2,487	2,484	2,484	2,508	2,479	31,900
July 01, 2025	2,488	2,487	2,487	2,489	2,460	23,500
June 30, 2025	2,498	2,464	2,464	2,498	2,448	37,500
June 27, 2025	2,494	2,455	2,455	2,494	2,414	50,900
June 26, 2025	2,445	2,474	2,474	2,474	2,442	29,600
June 25, 2025	2,422	2,445	2,445	2,457	2,400	25,900
June 24, 2025	2,441	2,426	2,426	2,459	2,421	20,800
June 23, 2025	2,443	2,422	2,422	2,458	2,413	28,400
June 20, 2025	2,439	2,424	2,424	2,448	2,407	42,100
June 19, 2025	2,426	2,449	2,449	2,453	2,412	20,300
June 18, 2025	2,380	2,415	2,415	2,465	2,380	53,600
June 17, 2025	2,339	2,335	2,335	2,380	2,328	39,100
June 16, 2025	2,297	2,329	2,329	2,329	2,280	22,600
June 13, 2025	2,319	2,289	2,289	2,319	2,254	42,700
June 12, 2025	2,315	2,312	2,312	2,335	2,305	22,700
June 11, 2025	2,281	2,312	2,312	2,315	2,273	22,600
June 10, 2025	2,291	2,281	2,281	2,310	2,280	16,000
June 09, 2025	2,300	2,291	2,291	2,300	2,270	18,100
June 06, 2025	2,321	2,292	2,292	2,321	2,275	18,900
June 05, 2025	2,351	2,300	2,300	2,360	2,292	25,300
June 04, 2025	2,335	2,356	2,356	2,383	2,330	27,700
June 03, 2025	2,296	2,353	2,353	2,390	2,296	38,400
June 02, 2025	2,342	2,280	2,280	2,354	2,280	30,000
May 30, 2025	2,338	2,352	2,352	2,360	2,316	31,700
May 29, 2025	2,321	2,347	2,347	2,359	2,296	33,500
May 28, 2025	2,354	2,321	2,321	2,362	2,321	25,700
May 27, 2025	2,305	2,327	2,327	2,350	2,300	18,600
May 26, 2025	2,318	2,317	2,317	2,369	2,302	30,800
May 23, 2025	2,251	2,293	2,293	2,313	2,239	25,200

Waseda Academy Co., Ltd. (4718.T) JPX