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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,876	2,955	2,955	2,955	2,876	267,500
September 25, 2025	2,811	2,869	2,869	2,869	2,811	77,200
September 24, 2025	2,840	2,811	2,811	2,850	2,805	47,000
September 22, 2025	2,846	2,834	2,834	2,856	2,834	33,400
September 19, 2025	2,830	2,837	2,837	2,851	2,800	32,400
September 18, 2025	2,821	2,823	2,823	2,830	2,787	22,100
September 17, 2025	2,863	2,820	2,820	2,864	2,820	23,500
September 16, 2025	2,863	2,867	2,867	2,869	2,840	30,100
September 12, 2025	2,877	2,839	2,839	2,877	2,829	31,700
September 11, 2025	2,844	2,870	2,870	2,870	2,834	31,400
September 10, 2025	2,776	2,820	2,820	2,828	2,776	22,900
September 09, 2025	2,800	2,775	2,775	2,812	2,765	26,800
September 08, 2025	2,754	2,777	2,777	2,777	2,733	24,000
September 05, 2025	2,754	2,731	2,731	2,761	2,723	36,700
September 04, 2025	2,740	2,780	2,780	2,800	2,723	28,600
September 03, 2025	2,698	2,715	2,715	2,761	2,672	32,300
September 02, 2025	2,707	2,700	2,700	2,737	2,692	19,800
September 01, 2025	2,769	2,707	2,707	2,780	2,705	28,700
August 29, 2025	2,801	2,769	2,769	2,801	2,758	24,300
August 28, 2025	2,719	2,813	2,813	2,829	2,719	46,900
August 27, 2025	2,733	2,730	2,730	2,776	2,724	47,100
August 26, 2025	2,795	2,750	2,750	2,811	2,750	30,000
August 25, 2025	2,850	2,803	2,803	2,858	2,803	34,400
August 22, 2025	2,880	2,846	2,846	2,880	2,823	34,700
August 21, 2025	2,809	2,876	2,876	2,891	2,790	37,400
August 20, 2025	2,749	2,809	2,809	2,809	2,746	46,400
August 19, 2025	2,740	2,741	2,741	2,752	2,722	42,800
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

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