Weathernews Inc. - 4825.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,180	4,175	4,175	4,200	4,155	107,300
October 16, 2025	4,230	4,200	4,200	4,245	4,185	102,400
October 15, 2025	4,200	4,230	4,230	4,260	4,155	140,600
October 14, 2025	4,220	4,200	4,200	4,315	4,190	290,500
October 10, 2025	4,385	4,290	4,290	4,390	4,240	431,800
October 09, 2025	4,780	4,315	4,315	4,790	4,305	1.01M
October 08, 2025	4,705	4,790	4,790	4,790	4,690	253,300
October 07, 2025	4,700	4,705	4,705	4,740	4,640	163,300
October 06, 2025	4,670	4,675	4,675	4,685	4,615	87,500
October 03, 2025	4,455	4,545	4,545	4,555	4,455	56,400
October 02, 2025	4,540	4,470	4,470	4,590	4,450	70,300
October 01, 2025	4,670	4,550	4,550	4,675	4,540	70,400
September 30, 2025	4,685	4,715	4,715	4,715	4,605	75,100
September 29, 2025	4,735	4,685	4,685	4,760	4,625	76,600
September 26, 2025	4,700	4,745	4,745	4,745	4,695	49,100
September 25, 2025	4,710	4,705	4,705	4,745	4,700	52,100
September 24, 2025	4,725	4,720	4,720	4,765	4,705	51,200
September 22, 2025	4,800	4,760	4,760	4,805	4,750	36,800
September 19, 2025	4,840	4,765	4,765	4,845	4,715	77,900
September 18, 2025	4,740	4,825	4,825	4,870	4,735	79,800
September 17, 2025	4,740	4,825	4,825	4,870	4,735	79,800
September 16, 2025	4,755	4,745	4,745	4,770	4,700	56,900
September 12, 2025	4,775	4,745	4,745	4,785	4,735	53,900
September 11, 2025	4,775	4,745	4,745	4,785	4,735	63,500
September 10, 2025	4,825	4,825	4,825	4,850	4,745	74,500
September 09, 2025	4,795	4,775	4,775	4,830	4,740	50,100
September 08, 2025	4,735	4,765	4,765	4,795	4,725	60,700
September 05, 2025	4,705	4,700	4,700	4,730	4,660	76,900
September 04, 2025	4,725	4,715	4,715	4,740	4,670	56,900
September 03, 2025	4,645	4,675	4,675	4,735	4,640	78,700
September 02, 2025	4,650	4,645	4,645	4,720	4,610	73,000
September 01, 2025	4,555	4,645	4,645	4,665	4,535	82,100
August 29, 2025	4,600	4,530	4,530	4,600	4,530	31,300
August 28, 2025	4,650	4,600	4,600	4,650	4,530	51,400
August 27, 2025	4,570	4,650	4,650	4,715	4,570	97,200
August 26, 2025	4,540	4,595	4,595	4,660	4,510	96,000
August 25, 2025	4,525	4,550	4,550	4,580	4,495	36,400
August 22, 2025	4,565	4,525	4,525	4,565	4,525	30,000
August 21, 2025	4,590	4,555	4,555	4,595	4,540	28,600
August 20, 2025	4,610	4,590	4,590	4,645	4,560	68,400
August 19, 2025	4,700	4,645	4,645	4,700	4,600	87,600
August 18, 2025	4,565	4,715	4,715	4,740	4,495	179,600
August 15, 2025	4,450	4,425	4,425	4,460	4,405	53,000
August 14, 2025	4,405	4,455	4,455	4,490	4,400	42,200
August 13, 2025	4,430	4,470	4,470	4,480	4,380	46,900
August 12, 2025	4,465	4,420	4,420	4,475	4,360	75,100
August 08, 2025	4,520	4,495	4,495	4,535	4,465	66,800
August 07, 2025	4,550	4,510	4,510	4,590	4,510	59,200
August 06, 2025	4,520	4,535	4,535	4,550	4,475	71,000
August 05, 2025	4,545	4,520	4,520	4,590	4,510	101,600
August 04, 2025	4,520	4,505	4,505	4,555	4,455	63,300
August 01, 2025	4,495	4,550	4,550	4,560	4,465	113,400
July 31, 2025	4,430	4,440	4,440	4,465	4,355	133,900
July 30, 2025	4,350	4,290	4,290	4,360	4,215	68,100
July 29, 2025	4,295	4,335	4,335	4,345	4,245	69,300
July 28, 2025	4,390	4,325	4,325	4,415	4,300	78,100
July 25, 2025	4,205	4,375	4,375	4,400	4,190	198,500
July 24, 2025	4,035	4,175	4,175	4,180	4,020	81,100
July 23, 2025	4,010	4,025	4,025	4,035	3,955	60,300
July 22, 2025	4,050	4,000	4,000	4,115	4,000	49,900

Weathernews Inc. (4825.T) JPX