Weathernews Inc. (4825.T) JPX

2,039.00

-8(-0.39%)

Updated at May 14 11:16AM

Currency In JPY

4825.T Historical Return

If you invested ¥1000 in Weathernews Inc. (4825.T) 10 years ago, it would be worth ¥2,752.5 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,709.11, while ¥1000 invested 1 year ago would be worth ¥1,144.7. This corresponds to total returns of 175.25%, 70.91%, 14.47%, respectively, with annualized returns of 10.66%, 11.31%, 14.47%.

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

4825.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,038	2,047	2,047	2,063	2,037	90,500
May 12, 2026	2,052	2,026	2,026	2,067	2,025	159,700
May 11, 2026	2,090	2,052	2,052	2,090	2,052	194,900
May 08, 2026	2,068	2,103	2,103	2,108	2,062	277,100
May 07, 2026	2,062	2,043	2,043	2,073	2,040	211,800
May 01, 2026	2,026	2,045	2,045	2,048	2,006	168,700
April 30, 2026	2,049	2,035	2,035	2,058	2,027	166,600
April 28, 2026	2,021	2,031	2,031	2,038	2,021	168,000
April 27, 2026	2,010	2,020	2,020	2,032	2,008	117,000
April 24, 2026	2,009	2,003	2,003	2,028	2,000	130,200
April 23, 2026	2,070	2,022	2,022	2,079	2,016	186,000
April 22, 2026	2,084	2,088	2,088	2,099	2,073	132,500
April 21, 2026	2,133	2,089	2,089	2,140	2,089	199,100
April 20, 2026	2,136	2,135	2,135	2,139	2,104	116,000
April 17, 2026	2,091	2,138	2,138	2,147	2,090	200,800
April 16, 2026	2,110	2,096	2,096	2,117	2,084	165,000
April 15, 2026	2,080	2,100	2,100	2,100	2,065	208,400
April 14, 2026	2,051	2,072	2,072	2,072	2,047	160,700
April 13, 2026	2,048	2,041	2,041	2,062	2,020	172,900
April 10, 2026	2,052	2,050	2,050	2,074	2,037	278,200
April 09, 2026	2,095	2,077	2,077	2,116	2,059	269,000
April 08, 2026	2,100	2,129	2,129	2,135	2,090	307,000
April 07, 2026	1,951	2,075	2,075	2,075	1,951	663,900
April 06, 2026	1,995	2,010	2,010	2,010	1,978	425,700
April 03, 2026	1,939	1,974	1,974	1,974	1,928	182,400
April 02, 2026	1,935	1,916	1,916	1,943	1,903	168,600
April 01, 2026	1,913	1,927	1,927	1,927	1,881	185,200
March 31, 2026	1,882	1,873	1,873	1,894	1,862	198,200
March 30, 2026	1,903	1,879	1,879	1,908	1,865	248,200
March 27, 2026	1,929	1,932	1,932	1,939	1,915	159,800
March 26, 2026	1,960	1,922	1,922	1,965	1,904	198,100
March 25, 2026	1,935	1,954	1,954	1,970	1,935	123,300
March 24, 2026	1,950	1,937	1,937	1,953	1,918	150,700
March 23, 2026	1,962	1,923	1,923	1,963	1,917	231,900
March 19, 2026	2,015	1,980	1,980	2,026	1,980	233,000
March 18, 2026	2,018	2,038	2,038	2,038	2,018	93,500
March 17, 2026	2,021	2,018	2,018	2,044	2,015	129,500
March 16, 2026	2,035	2,015	2,015	2,053	2,010	143,800
March 13, 2026	2,025	2,035	2,035	2,053	2,017	158,500
March 12, 2026	2,059	2,056	2,056	2,077	2,047	141,800
March 11, 2026	2,065	2,061	2,061	2,087	2,061	145,800
March 10, 2026	2,100	2,096	2,088	2,112	2,071	62,500
March 09, 2026	2,075	2,080	2,080	2,120	2,053	257,900
March 06, 2026	2,090	2,109	2,109	2,119	2,075	256,400
March 05, 2026	2,054	2,051	2,051	2,070	2,025	165,200
March 04, 2026	2,016	2,014	2,011	2,028	1,982	281,200
March 03, 2026	2,078	2,044	2,044	2,123	2,041	295,100
March 02, 2026	2,100	2,090	2,090	2,131	2,078	232,200
February 27, 2026	2,149	2,136	2,136	2,149	2,112	281,600
February 26, 2026	2,200	2,149	2,149	2,200	2,113	235,100
February 25, 2026	2,112.5	2,120	2,120	2,137.5	2,105	223,400
February 24, 2026	2,090	2,105	2,105	2,112.5	2,075	262,200
February 20, 2026	2,100	2,072.5	2,072.5	2,100	2,062.5	142,000
February 19, 2026	2,115	2,090	2,090	2,120	2,082.5	204,000
February 18, 2026	2,100	2,102.5	2,102.5	2,122.5	2,090	210,200
February 17, 2026	2,050	2,072.5	2,072.5	2,090	2,035	222,000
February 16, 2026	2,042.5	2,030	2,030	2,050	2,030	156,000
February 13, 2026	2,082.5	2,042.5	2,042.5	2,092.5	2,035	159,400
February 12, 2026	2,092.5	2,095	2,095	2,105	2,085	182,000
February 10, 2026	2,060	2,082.5	2,082.5	2,095	2,052.5	226,200