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

2,437.00

+14(+0.58%)

Updated at June 03 12:37PM

Currency In JPY

4718.T Historical Return

If you invested ¥1000 in Waseda Academy Co., Ltd. (4718.T) 10 years ago, it would be worth ¥7,333.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,027.59, while ¥1000 invested 1 year ago would be worth ¥1,057.03. This corresponds to total returns of 633.35%, 202.76%, 5.7%, respectively, with annualized returns of 22.03%, 24.79%, 5.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4718.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,536	2,423	2,423	2,536	2,422	60,200
June 01, 2026	2,462	2,566	2,566	2,566	2,459	57,500
May 29, 2026	2,429	2,462	2,462	2,509	2,429	45,200
May 28, 2026	2,382	2,412	2,412	2,425	2,375	38,300
May 27, 2026	2,380	2,382	2,382	2,405	2,364	35,200
May 26, 2026	2,315	2,367	2,367	2,374	2,315	47,100
May 25, 2026	2,315	2,317	2,317	2,325	2,286	30,700
May 22, 2026	2,279	2,300	2,300	2,305	2,255	22,200
May 21, 2026	2,250	2,284	2,284	2,306	2,250	41,400
May 20, 2026	2,186	2,236	2,236	2,236	2,182	43,700
May 19, 2026	2,167	2,192	2,192	2,215	2,167	26,500
May 18, 2026	2,157	2,181	2,181	2,200	2,157	32,100
May 15, 2026	2,212	2,172	2,172	2,220	2,148	37,500
May 14, 2026	2,169	2,193	2,193	2,212	2,169	36,800
May 13, 2026	2,103	2,166	2,166	2,176	2,064	92,000
May 12, 2026	1,981	1,966	1,966	1,983	1,965	19,800
May 11, 2026	1,942	1,967	1,967	1,978	1,942	19,400
May 08, 2026	1,954	1,942	1,942	1,967	1,931	20,100
May 07, 2026	1,956	1,954	1,954	1,967	1,944	19,700
May 01, 2026	1,936	1,944	1,944	1,946	1,920	10,900
April 30, 2026	1,981	1,936	1,936	1,981	1,930	26,000
April 28, 2026	1,969	1,981	1,981	1,981	1,952	19,100
April 27, 2026	1,932	1,955	1,955	1,971	1,932	20,600
April 24, 2026	1,963	1,936	1,936	1,973	1,936	21,700
April 23, 2026	1,982	1,963	1,963	1,999	1,955	49,500
April 22, 2026	2,004	1,984	1,984	2,004	1,984	25,900
April 21, 2026	2,009	2,007	2,007	2,010	1,989	15,500
April 20, 2026	2,017	2,001	2,001	2,020	2,001	7,200
April 17, 2026	2,004	2,018	2,018	2,039	2,004	14,900
April 16, 2026	2,008	2,022	2,022	2,034	2,004	15,700
April 15, 2026	1,999	2,004	2,004	2,005	1,983	33,800
April 14, 2026	1,971	1,983	1,983	1,985	1,960	19,800
April 13, 2026	2,002	1,970	1,970	2,009	1,970	23,600
April 10, 2026	2,018	2,003	2,003	2,034	2,002	9,600
April 09, 2026	2,040	2,018	2,018	2,041	2,015	15,400
April 08, 2026	2,029	2,035	2,035	2,043	2,023	16,500
April 07, 2026	2,006	2,021	2,021	2,028	2,006	11,200
April 06, 2026	2,003	2,006	2,006	2,018	1,995	24,600
April 03, 2026	1,997	2,024	2,024	2,024	1,997	22,400
April 02, 2026	2,013	1,996	1,996	2,039	1,989	32,600
April 01, 2026	2,035	2,013	2,013	2,040	2,013	25,300
March 31, 2026	2,029	2,032	2,032	2,032	2,011	16,200
March 30, 2026	2,000	2,029	2,029	2,029	1,981	127,000
March 27, 2026	2,061	2,066	2,031	2,067	2,053	127,200
March 26, 2026	2,055	2,050	2,015.27	2,055	2,041	38,800
March 25, 2026	2,050	2,058	2,023.14	2,060	2,033	60,800
March 24, 2026	2,036	2,043	2,008.39	2,043	2,027	50,000
March 23, 2026	2,023	2,005	1,971.03	2,023	2,005	79,200
March 19, 2026	2,040	2,021	1,986.76	2,044	2,021	41,000
March 18, 2026	2,049	2,052	2,017.24	2,058	2,030	50,900
March 17, 2026	2,021	2,041	2,006.42	2,041	2,015	31,800
March 16, 2026	2,006	2,007	1,973	2,013	2,001	34,900
March 13, 2026	2,005	2,007	1,973	2,022	2,001	48,100
March 12, 2026	2,034	2,020	1,985.78	2,034	2,009	64,100
March 11, 2026	2,045	2,021	1,986.76	2,052	2,016	33,300
March 10, 2026	2,063	2,039	1,998.56	2,063	2,036	15,000
March 09, 2026	2,011	2,035	2,000.53	2,044	1,994	61,100
March 06, 2026	2,043	2,054	2,019.2	2,061	2,028	40,900
March 05, 2026	2,043	2,043	2,008.39	2,081	2,032	44,200
March 04, 2026	2,001	2,010	1,969.07	2,023	1,987	47,100