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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	4,090	4,040	4,040	4,140	4,030	38,600
July 17, 2025	4,010	4,085	4,085	4,110	4,005	42,900
July 16, 2025	4,020	4,015	4,015	4,085	4,010	51,600
July 15, 2025	4,060	4,020	4,020	4,085	4,015	45,500
July 14, 2025	4,120	4,060	4,060	4,145	4,060	52,700
July 11, 2025	4,195	4,140	4,140	4,260	4,120	119,200
July 10, 2025	4,195	4,165	4,165	4,240	4,070	136,300
July 09, 2025	4,275	4,125	4,125	4,295	4,095	223,500
July 08, 2025	4,025	4,230	4,230	4,260	3,750	614,800
July 07, 2025	4,045	4,015	4,015	4,100	3,920	384,200
July 04, 2025	3,825	3,855	3,855	3,880	3,825	52,200
July 03, 2025	3,810	3,820	3,820	3,855	3,780	62,500
July 02, 2025	3,885	3,810	3,810	3,890	3,810	44,800
July 01, 2025	3,870	3,895	3,895	3,895	3,855	33,700

Weathernews Inc. (4825.T) JPX