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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,039	2,011	2,011	2,039	2,005	24,600
February 19, 2026	2,056	2,041	2,041	2,056	2,029	20,200
February 18, 2026	2,041	2,041	2,041	2,057	2,039	19,700
February 17, 2026	2,028	2,028	2,028	2,035	2,007	21,600
February 16, 2026	2,044	2,028	2,028	2,068	2,025	32,400
February 13, 2026	2,100	2,063	2,063	2,100	2,045	33,300
February 12, 2026	2,081	2,090	2,090	2,090	2,066	41,100
February 10, 2026	2,041	2,058	2,058	2,067	2,039	34,700
February 09, 2026	2,038	2,041	2,041	2,041	1,998	43,000
February 06, 2026	2,004	1,998	1,998	2,008	1,974	38,500
February 05, 2026	2,022	1,974	1,974	2,022	1,944	137,100
February 04, 2026	2,064	2,056	2,056	2,067	2,036	43,400
February 03, 2026	2,083	2,067	2,067	2,098	2,066	40,500
February 02, 2026	2,102	2,070	2,070	2,109	2,066	40,900
January 30, 2026	2,078	2,085	2,085	2,095	2,066	27,300
January 29, 2026	2,090	2,075	2,075	2,090	2,061	37,300
January 28, 2026	2,128	2,101	2,101	2,128	2,100	25,700
January 27, 2026	2,180	2,142	2,142	2,181	2,135	24,900
January 26, 2026	2,226	2,185	2,185	2,226	2,185	37,700
January 23, 2026	2,230	2,228	2,228	2,252	2,222	17,400
January 22, 2026	2,214	2,230	2,230	2,240	2,212	15,600
January 21, 2026	2,221	2,214	2,214	2,232	2,207	31,100
January 20, 2026	2,275	2,241	2,241	2,275	2,241	43,100
January 19, 2026	2,290	2,299	2,299	2,314	2,280	26,000
January 16, 2026	2,268	2,290	2,290	2,290	2,255	14,900
January 15, 2026	2,266	2,268	2,268	2,281	2,254	23,500
January 14, 2026	2,271	2,283	2,283	2,290	2,268	19,100
January 13, 2026	2,294	2,269	2,269	2,294	2,264	35,600
January 09, 2026	2,278	2,292	2,292	2,301	2,278	11,700
January 08, 2026	2,307	2,278	2,278	2,307	2,273	15,600
January 07, 2026	2,280	2,308	2,308	2,309	2,270	22,600
January 06, 2026	2,260	2,277	2,277	2,288	2,260	20,200
January 05, 2026	2,274	2,261	2,261	2,289	2,252	21,000
December 30, 2025	2,275	2,274	2,274	2,297	2,265	24,400
December 29, 2025	2,252	2,275	2,275	2,275	2,248	29,700
December 26, 2025	2,256	2,257	2,257	2,270	2,253	30,400
December 25, 2025	2,273	2,275	2,275	2,285	2,264	22,800
December 24, 2025	2,330	2,272	2,272	2,332	2,272	20,400
December 23, 2025	2,280	2,340	2,340	2,340	2,280	22,900
December 22, 2025	2,328	2,290	2,290	2,330	2,280	20,300
December 19, 2025	2,316	2,329	2,329	2,340	2,316	15,300
December 18, 2025	2,276	2,321	2,321	2,331	2,270	23,000
December 17, 2025	2,304	2,276	2,276	2,304	2,256	15,600
December 16, 2025	2,341	2,304	2,304	2,341	2,304	20,800
December 15, 2025	2,323	2,325	2,325	2,340	2,310	31,600
December 12, 2025	2,285	2,304	2,304	2,311	2,255	35,200
December 11, 2025	2,250	2,250	2,250	2,271	2,243	42,100
December 10, 2025	2,224	2,246	2,246	2,246	2,214	64,400
December 09, 2025	2,281	2,247	2,247	2,294	2,240	29,700
December 08, 2025	2,319	2,293	2,293	2,350	2,293	34,300
December 05, 2025	2,350	2,328	2,328	2,350	2,318	21,500
December 04, 2025	2,375	2,355	2,355	2,375	2,348	16,900
December 03, 2025	2,382	2,354	2,354	2,382	2,354	19,700
December 02, 2025	2,412	2,390	2,390	2,418	2,390	15,500
December 01, 2025	2,450	2,394	2,394	2,457	2,390	16,600
November 28, 2025	2,440	2,440	2,440	2,450	2,426	10,700
November 27, 2025	2,435	2,432	2,432	2,460	2,431	21,400
November 26, 2025	2,406	2,450	2,450	2,450	2,406	11,000
November 25, 2025	2,443	2,407	2,407	2,448	2,399	20,600
November 21, 2025	2,331	2,414	2,414	2,414	2,331	23,800

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