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

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 ¥7,606.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,950.94, while ¥1000 invested 1 year ago would be worth ¥1,168.62. This corresponds to total returns of 660.62%, 195.09%, 16.86%, respectively, with annualized returns of 22.49%, 24.15%, 16.86%.

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
November 11, 2026	2,770	2,738	2,738	2,808	2,738	14,200
November 10, 2026	2,729	2,758	2,758	2,780	2,726	18,000
November 09, 2026	2,665	2,709	2,709	2,728	2,653	20,200
November 06, 2026	2,690	2,624	2,624	2,740	2,606	36,100
November 05, 2026	2,695	2,754	2,754	2,797	2,680	34,400
November 04, 2026	2,788	2,690	2,690	2,911	2,690	98,900
November 02, 2026	2,752	2,715	2,715	2,773	2,700	23,100
October 30, 2026	2,697	2,759	2,759	2,774	2,697	32,200
October 29, 2026	2,697	2,647	2,647	2,713	2,636	140,300
October 28, 2026	2,800	2,674	2,674	2,810	2,671	82,800
October 27, 2026	2,700	2,800	2,800	2,831	2,695	168,600
October 26, 2026	2,551	2,536	2,536	2,560	2,517	20,300
October 23, 2026	2,553	2,551	2,551	2,585	2,533	27,500
October 22, 2026	2,550	2,550	2,550	2,574	2,536	15,300
October 21, 2026	2,518	2,543	2,543	2,551	2,510	19,300
October 20, 2026	2,525	2,530	2,530	2,530	2,484	16,800
October 19, 2026	2,524	2,525	2,525	2,545	2,513	11,500
October 16, 2026	2,529	2,524	2,524	2,573	2,510	17,300
October 15, 2026	2,491	2,529	2,529	2,546	2,477	27,400
October 14, 2026	2,489	2,493	2,493	2,523	2,456	22,500
October 13, 2026	2,440	2,480	2,480	2,492	2,440	16,100
October 09, 2026	2,395	2,440	2,440	2,456	2,392	25,000
October 08, 2026	2,355	2,395	2,395	2,400	2,351	24,600
October 07, 2026	2,370	2,391	2,391	2,405	2,370	33,900
October 06, 2026	2,370	2,415	2,415	2,422	2,318	23,600
October 05, 2026	2,405	2,413	2,413	2,440	2,400	24,200
October 02, 2026	2,457	2,446	2,446	2,476	2,438	28,800
October 01, 2026	2,450	2,489	2,489	2,489	2,446	18,800
September 30, 2026	2,475	2,447	2,447	2,490	2,447	28,500
September 29, 2026	2,398	2,492	2,492	2,523	2,390	220,300
September 28, 2026	2,479	2,468	2,468	2,501	2,460	254,100
September 25, 2026	2,462	2,470	2,470	2,484	2,445	71,000
September 24, 2026	2,514	2,464	2,464	2,516	2,455	81,700
September 18, 2026	2,522	2,533	2,533	2,536	2,512	21,600
September 17, 2026	2,527	2,527	2,527	2,552	2,520	36,900
September 16, 2026	2,540	2,535	2,535	2,552	2,529	19,000
September 15, 2026	2,565	2,539	2,539	2,565	2,524	28,600
September 11, 2026	2,502	2,454	2,454	2,539	2,400	90,100
September 10, 2026	2,510	2,504	2,504	2,525	2,502	26,300
September 09, 2026	2,606	2,531	2,531	2,606	2,531	28,600
September 08, 2026	2,610	2,632	2,632	2,643	2,593	24,000
September 07, 2026	2,650	2,638	2,638	2,650	2,609	28,400
September 04, 2026	2,594	2,649	2,649	2,655	2,531	41,800
September 03, 2026	2,591	2,594	2,594	2,630	2,579	35,500
September 02, 2026	2,531	2,581	2,581	2,615	2,521	37,500
September 01, 2026	2,579	2,531	2,531	2,597	2,531	28,900
August 31, 2026	2,524	2,588	2,588	2,588	2,505	45,600
August 28, 2026	2,546	2,536	2,536	2,546	2,503	48,700
August 27, 2026	2,540	2,541	2,541	2,541	2,510	40,200
August 26, 2026	2,514	2,557	2,557	2,557	2,514	24,500
August 25, 2026	2,502	2,513	2,513	2,538	2,500	27,500
August 24, 2026	2,459	2,502	2,502	2,502	2,442	56,300
August 21, 2026	2,403	2,436	2,436	2,450	2,403	36,100
August 20, 2026	2,421	2,427	2,427	2,438	2,362	45,100
August 19, 2026	2,414	2,403	2,403	2,443	2,386	35,100
August 18, 2026	2,424	2,427	2,427	2,440	2,383	29,000
August 17, 2026	2,410	2,414	2,414	2,429	2,369	44,700
August 14, 2026	2,343	2,407	2,407	2,417	2,320	63,200
August 13, 2026	2,309	2,367	2,367	2,367	2,264	74,000
August 12, 2026	2,309	2,292	2,292	2,335	2,285	55,400