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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,340	2,350	2,350	2,350	2,327	12,300
November 19, 2025	2,326	2,336	2,336	2,352	2,324	22,300
November 18, 2025	2,332	2,346	2,346	2,357	2,330	16,900
November 17, 2025	2,401	2,343	2,343	2,410	2,342	22,600
November 14, 2025	2,413	2,392	2,392	2,425	2,387	25,700
November 13, 2025	2,376	2,417	2,417	2,421	2,376	14,300
November 12, 2025	2,350	2,375	2,375	2,412	2,350	20,800
November 11, 2025	2,361	2,354	2,354	2,372	2,338	15,700
November 10, 2025	2,354	2,359	2,359	2,378	2,352	18,900
November 07, 2025	2,280	2,354	2,354	2,361	2,280	31,800
November 06, 2025	2,296	2,298	2,298	2,329	2,280	34,400
November 05, 2025	2,287	2,310	2,310	2,332	2,287	43,000
November 04, 2025	2,385	2,326	2,326	2,398	2,293	44,600
October 31, 2025	2,378	2,380	2,380	2,400	2,353	31,600
October 30, 2025	2,354	2,378	2,378	2,405	2,354	129,500
October 29, 2025	2,480	2,371	2,371	2,480	2,371	50,800
October 28, 2025	2,560	2,482	2,482	2,560	2,481	36,200
October 27, 2025	2,567	2,584	2,584	2,589	2,558	25,600
October 24, 2025	2,564	2,535	2,535	2,567	2,527	22,700
October 23, 2025	2,565	2,570	2,570	2,593	2,534	36,200
October 22, 2025	2,498	2,565	2,565	2,570	2,498	37,800
October 21, 2025	2,455	2,503	2,503	2,503	2,431	25,500
October 20, 2025	2,438	2,447	2,447	2,480	2,437	24,700
October 17, 2025	2,412	2,429	2,429	2,434	2,400	20,500
October 16, 2025	2,440	2,430	2,430	2,467	2,403	34,500
October 15, 2025	2,456	2,443	2,443	2,473	2,432	36,900
October 14, 2025	2,402	2,436	2,436	2,465	2,399	50,600
October 10, 2025	2,507	2,425	2,425	2,538	2,425	52,000
October 09, 2025	2,546	2,545	2,545	2,573	2,523	33,600
October 08, 2025	2,570	2,567	2,567	2,628	2,555	26,400
October 07, 2025	2,638	2,597	2,597	2,638	2,597	33,200
October 06, 2025	2,681	2,665	2,665	2,681	2,620	32,100
October 03, 2025	2,598	2,631	2,631	2,661	2,579	30,900
October 02, 2025	2,692	2,616	2,616	2,720	2,616	53,600
October 01, 2025	2,745	2,718	2,718	2,788	2,677	61,400
September 30, 2025	2,851	2,755	2,755	2,851	2,755	47,800
September 29, 2025	2,885	2,849	2,849	2,911	2,818	231,700
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

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