Tokyo - Delayed Quote JPY

Weathernews Inc. (4825.T)

3,780.00
-30.00
(-0.79%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,845.003,870.003,775.003,780.003,780.0068,000
May 22, 20253,750.003,850.003,740.003,810.003,810.0078,600
May 21, 20253,780.003,815.003,750.003,770.003,770.0090,900
May 20, 20253,755.003,755.003,715.003,735.003,735.0045,100
May 19, 20253,745.003,780.003,710.003,740.003,740.0063,300
May 16, 20253,645.003,730.003,630.003,715.003,715.0046,500
May 15, 20253,650.003,745.003,645.003,670.003,670.0070,200
May 14, 20253,650.003,650.003,590.003,635.003,635.0039,700
May 13, 20253,690.003,700.003,640.003,655.003,655.0048,200
May 12, 20253,650.003,680.003,615.003,665.003,665.0054,300
May 9, 20253,590.003,650.003,565.003,635.003,635.0062,100
May 8, 20253,540.003,580.003,515.003,575.003,575.0046,900
May 7, 20253,535.003,560.003,515.003,520.003,520.0043,100
May 2, 20253,545.003,570.003,520.003,545.003,545.0038,900
May 1, 20253,550.003,555.003,495.003,540.003,540.0043,700
Apr 30, 20253,565.003,590.003,535.003,545.003,545.0070,900
Apr 28, 20253,550.003,615.003,550.003,585.003,585.0058,000
Apr 25, 20253,500.003,555.003,500.003,535.003,535.0083,400
Apr 24, 20253,635.003,645.003,520.003,535.003,535.0064,800
Apr 23, 20253,675.003,710.003,620.003,635.003,635.0086,700
Apr 22, 20253,780.003,810.003,665.003,680.003,680.0088,800
Apr 21, 20253,725.003,830.003,720.003,770.003,770.00136,800
Apr 18, 20253,650.003,700.003,645.003,670.003,670.0074,600
Apr 17, 20253,580.003,625.003,580.003,620.003,620.0061,700
Apr 16, 20253,560.003,585.003,540.003,555.003,555.0060,000
Apr 15, 20253,530.003,565.003,510.003,545.003,545.0074,400
Apr 14, 20253,400.003,530.003,390.003,510.003,510.00102,500
Apr 11, 20253,370.003,395.003,285.003,395.003,395.0087,100
Apr 10, 20253,390.003,430.003,275.003,415.003,415.00131,900
Apr 9, 20253,190.003,270.003,165.003,260.003,260.00107,700
Apr 8, 20253,290.003,305.003,160.003,255.003,255.00250,200
Apr 7, 20252,810.002,992.002,800.002,893.002,893.00179,700
Apr 4, 20253,090.003,110.003,045.003,100.003,100.0095,000
Apr 3, 20253,085.003,190.003,085.003,150.003,150.0083,600
Apr 2, 20253,295.003,325.003,230.003,260.003,260.0082,400
Apr 1, 20253,345.003,385.003,255.003,255.003,255.0085,500
Mar 31, 20253,375.003,385.003,305.003,320.003,320.0072,500
Mar 28, 20253,445.003,445.003,400.003,415.003,415.0050,900
Mar 27, 20253,400.003,435.003,395.003,435.003,435.0050,200
Mar 26, 20253,360.003,420.003,360.003,395.003,395.0042,900
Mar 25, 20253,390.003,390.003,345.003,355.003,355.0037,100
Mar 24, 20253,410.003,410.003,360.003,380.003,380.0034,600
Mar 21, 20253,380.003,415.003,375.003,395.003,395.0044,600
Mar 19, 20253,395.003,405.003,390.003,395.003,395.0019,100
Mar 18, 20253,380.003,410.003,360.003,390.003,390.0035,400
Mar 17, 20253,365.003,415.003,360.003,370.003,370.0037,000
Mar 14, 20253,350.003,380.003,330.003,350.003,350.0030,500
Mar 13, 20253,355.003,395.003,330.003,360.003,360.0054,300
Mar 12, 20253,285.003,400.003,285.003,360.003,360.0094,100
Mar 11, 20253,335.003,340.003,250.003,285.003,285.0079,000
Mar 10, 20253,435.003,440.003,355.003,395.003,395.0060,600
Mar 7, 20253,415.003,420.003,345.003,415.003,415.0071,900
Mar 6, 20253,470.003,480.003,435.003,440.003,440.0038,700
Mar 5, 20253,490.003,490.003,445.003,460.003,460.0037,200
Mar 4, 20253,485.003,485.003,405.003,450.003,450.0043,700
Mar 3, 20253,445.003,490.003,425.003,485.003,485.0061,300
Feb 28, 20253,425.003,460.003,390.003,445.003,445.0075,800
Feb 27, 20253,470.003,470.003,420.003,445.003,445.0049,900
Feb 26, 20253,530.003,530.003,390.003,450.003,450.00101,300
Feb 25, 20253,525.003,560.003,500.003,560.003,560.0043,100
Feb 21, 20253,550.003,590.003,515.003,545.003,545.0051,100
Feb 20, 20253,550.003,615.003,550.003,575.003,575.0082,400
Feb 19, 20253,500.003,575.003,495.003,575.003,575.0045,800
Feb 18, 20253,485.003,540.003,480.003,510.003,510.0046,100
Feb 17, 20253,580.003,585.003,460.003,460.003,460.0064,400
Feb 14, 20253,555.003,580.003,520.003,520.003,520.0040,900
Feb 13, 20253,570.003,580.003,540.003,560.003,560.0038,400
Feb 12, 20253,575.003,590.003,535.003,570.003,570.0056,700
Feb 10, 20253,460.003,565.003,460.003,535.003,535.0062,400
Feb 7, 20253,480.003,515.003,445.003,445.003,445.0048,200
Feb 6, 20253,405.003,495.003,405.003,490.003,490.0054,800
Feb 5, 20253,420.003,460.003,385.003,415.003,415.0077,500
Feb 4, 20253,500.003,515.003,370.003,395.003,395.0093,700
Feb 3, 20253,550.003,550.003,445.003,460.003,460.0097,300
Jan 31, 20253,550.003,550.003,475.003,535.003,535.00108,500
Jan 30, 20253,585.003,600.003,550.003,560.003,560.00416,400
Jan 29, 20253,600.003,600.003,545.003,585.003,585.00111,000
Jan 28, 20253,535.003,595.003,510.003,595.003,595.0097,300
Jan 27, 20253,475.003,595.003,450.003,525.003,525.00156,900
Jan 24, 20253,445.003,475.003,425.003,450.003,450.0075,500
Jan 23, 20253,445.003,495.003,440.003,440.003,440.00118,100
Jan 22, 20253,485.003,495.003,390.003,445.003,445.00107,100
Jan 21, 20253,410.003,495.003,390.003,480.003,480.00104,700
Jan 20, 20253,400.003,430.003,390.003,405.003,405.00103,800
Jan 17, 20253,470.003,490.003,385.003,390.003,390.00102,400
Jan 16, 20253,530.003,540.003,430.003,430.003,430.0099,000
Jan 15, 20253,535.003,570.003,500.003,520.003,520.00111,200
Jan 14, 20253,610.003,615.003,500.003,500.003,500.00136,200
Jan 10, 20253,660.003,675.003,595.003,615.003,615.00110,500
Jan 9, 20253,705.003,720.003,625.003,640.003,640.00137,100
Jan 8, 20253,835.003,840.003,680.003,745.003,745.00213,000
Jan 7, 20253,780.003,890.003,775.003,840.003,840.00298,800
Jan 6, 20253,890.003,940.003,720.003,720.003,720.00441,600
Dec 30, 20243,715.003,875.003,670.003,870.003,870.00952,900
Dec 27, 20243,275.003,350.003,270.003,325.003,325.00199,900
Dec 26, 20243,245.003,305.003,245.003,285.003,285.0091,700
Dec 25, 20243,290.003,290.003,215.003,260.003,260.0084,000
Dec 24, 20243,290.003,300.003,245.003,250.003,250.0067,200
Dec 23, 20243,270.003,310.003,255.003,285.003,285.0095,300
Dec 20, 20243,260.003,270.003,215.003,215.003,215.00135,100
Dec 19, 20243,200.003,295.003,200.003,280.003,280.0087,800
Dec 18, 20243,315.003,315.003,250.003,265.003,265.0093,000
Dec 17, 20243,280.003,330.003,275.003,315.003,315.00128,000
Dec 16, 20243,260.003,305.003,220.003,265.003,265.00136,300
Dec 13, 20243,180.003,310.003,180.003,235.003,235.00252,800
Dec 12, 20243,150.003,155.003,105.003,125.003,125.0058,700
Dec 11, 20243,140.003,150.003,080.003,140.003,140.00106,100
Dec 10, 20243,105.003,150.003,085.003,130.003,130.00122,500
Dec 9, 20243,015.003,100.003,015.003,050.003,050.00137,700
Dec 6, 20242,923.003,030.002,923.002,977.002,977.00176,800
Dec 5, 20242,947.002,974.002,918.002,937.002,937.0074,800
Dec 4, 20242,930.002,947.002,900.002,933.002,933.0099,400
Dec 3, 20242,893.002,940.002,875.002,939.002,939.00144,900
Dec 2, 20242,810.002,916.002,810.002,897.002,897.00191,400
Nov 29, 20242,823.002,823.002,776.002,783.002,783.00154,900
Nov 28, 2024 2:1 Stock Splits
Nov 28, 20242,779.002,858.002,766.002,837.002,837.00185,800
Nov 27, 20242,835.002,840.002,795.002,825.002,825.00273,000
Nov 26, 20242,810.002,845.002,795.002,835.002,835.00194,800
Nov 25, 20242,920.002,925.002,830.002,830.002,830.00237,800
Nov 22, 20242,870.002,940.002,855.002,910.002,910.00148,800
Nov 21, 20242,955.002,965.002,855.002,870.002,870.00184,200
Nov 20, 20242,970.002,985.002,945.002,950.002,950.0060,000
Nov 19, 20242,960.002,975.002,940.002,950.002,950.0085,400
Nov 18, 20242,975.002,985.002,910.002,950.002,950.00158,000
Nov 15, 20243,025.003,030.002,985.003,005.003,005.00135,400
Nov 14, 20243,030.003,035.002,970.002,990.002,990.00138,600
Nov 13, 20243,075.003,095.003,030.003,045.003,045.0086,200
Nov 12, 20243,100.003,140.003,045.003,085.003,085.00159,000
Nov 11, 20243,075.003,135.003,075.003,120.003,120.00105,200
Nov 8, 20243,025.003,085.002,990.003,065.003,065.00177,600
Nov 7, 20243,065.003,125.003,025.003,030.003,030.00161,600
Nov 6, 20242,970.003,055.002,965.003,035.003,035.00120,000
Nov 5, 20243,015.003,040.002,960.002,970.002,970.00112,000
Nov 1, 20243,000.003,055.002,985.003,010.003,010.00108,800
Oct 31, 20242,990.003,060.002,965.003,025.003,025.00205,800
Oct 30, 20242,985.002,995.002,930.002,975.002,975.00272,400
Oct 29, 20242,925.003,015.002,900.003,010.003,010.00176,600
Oct 28, 20242,905.002,980.002,900.002,930.002,930.00157,200
Oct 25, 20243,030.003,040.002,915.002,930.002,930.00433,600
Oct 24, 20242,875.003,015.002,875.002,980.002,980.002,058,000
Oct 23, 20242,860.002,905.002,805.002,900.002,900.00609,800
Oct 22, 20242,860.002,940.002,835.002,865.002,865.001,527,800
Oct 21, 20242,875.002,915.002,860.002,860.002,860.001,275,000
Oct 18, 20242,895.002,985.002,890.002,905.002,905.00698,600
Oct 17, 20242,945.002,965.002,865.002,875.002,875.00893,400
Oct 16, 20243,050.003,085.002,970.002,975.002,975.002,093,200
Oct 15, 20243,315.003,350.003,285.003,350.003,350.00163,600
Oct 11, 20243,225.003,290.003,220.003,290.003,290.00128,800
Oct 10, 20243,255.003,295.003,210.003,235.003,235.00220,600
Oct 9, 20243,305.003,330.003,255.003,265.003,265.00302,600
Oct 8, 20243,135.003,260.003,115.003,235.003,235.00477,000
Oct 7, 20242,970.003,150.002,970.003,135.003,135.00873,000
Oct 4, 20242,770.002,810.002,740.002,770.002,770.00245,400
Oct 3, 20242,830.002,840.002,750.002,780.002,780.0099,800
Oct 2, 20242,895.002,895.002,770.002,780.002,780.00190,000
Oct 1, 20242,930.002,930.002,870.002,920.002,920.00104,200
Sep 30, 20242,920.002,940.002,885.002,895.002,895.00132,400
Sep 27, 20242,925.002,965.002,915.002,930.002,930.0095,400
Sep 26, 20242,880.002,925.002,880.002,915.002,915.0074,800
Sep 25, 20242,875.002,885.002,850.002,870.002,870.0044,600
Sep 24, 20242,860.002,885.002,835.002,865.002,865.0031,800
Sep 20, 20242,890.002,900.002,845.002,850.002,850.0059,600
Sep 19, 20242,885.002,900.002,865.002,865.002,865.0041,400
Sep 18, 20242,875.002,910.002,870.002,885.002,885.0033,400
Sep 17, 20242,890.002,900.002,840.002,860.002,860.0043,200
Sep 13, 20242,920.002,935.002,830.002,875.002,875.0080,800
Sep 12, 20242,875.002,950.002,875.002,915.002,915.00117,800
Sep 11, 20242,815.002,870.002,805.002,860.002,860.0082,600
Sep 10, 20242,815.002,835.002,795.002,815.002,815.0056,000
Sep 9, 20242,760.002,830.002,755.002,820.002,820.0069,800
Sep 6, 20242,815.002,835.002,790.002,800.002,800.0040,600
Sep 5, 20242,810.002,855.002,780.002,790.002,790.0052,800
Sep 4, 20242,805.002,855.002,805.002,825.002,825.0059,600
Sep 3, 20242,810.002,890.002,800.002,890.002,890.0052,000
Sep 2, 20242,860.002,860.002,770.002,820.002,820.0078,200
Aug 30, 20242,920.002,920.002,845.002,870.002,870.0070,400
Aug 29, 20242,880.002,915.002,870.002,895.002,895.0057,800
Aug 28, 20242,980.002,985.002,865.002,880.002,880.00111,000
Aug 27, 20242,890.002,940.002,855.002,940.002,940.00100,000
Aug 26, 20242,840.002,870.002,825.002,860.002,860.0070,000
Aug 23, 20242,810.002,830.002,785.002,810.002,810.0066,800
Aug 22, 20242,750.002,820.002,745.002,790.002,790.0063,800
Aug 21, 20242,750.002,765.002,710.002,720.002,720.0046,200
Aug 20, 20242,725.002,800.002,725.002,770.002,770.0065,600
Aug 19, 20242,720.002,750.002,710.002,715.002,715.0053,000
Aug 16, 20242,700.002,750.002,700.002,735.002,735.0057,400
Aug 15, 20242,675.002,680.002,650.002,665.002,665.0041,400
Aug 14, 20242,715.002,740.002,655.002,675.002,675.0064,200
Aug 13, 20242,675.002,710.002,655.002,705.002,705.0063,000
Aug 9, 20242,735.002,745.002,625.002,655.002,655.00106,600
Aug 8, 20242,635.002,715.002,630.002,670.002,670.0072,400
Aug 7, 20242,615.002,675.002,600.002,645.002,645.00102,400
Aug 6, 20242,560.002,695.002,560.002,665.002,665.00141,400
Aug 5, 20242,555.002,620.002,482.502,525.002,525.00289,800
Aug 2, 20242,715.002,730.002,645.002,655.002,655.00146,400
Aug 1, 20242,835.002,845.002,730.002,765.002,765.00130,200
Jul 31, 20242,810.002,870.002,780.002,870.002,870.0090,400
Jul 30, 20242,870.002,885.002,770.002,810.002,810.00158,600
Jul 29, 20242,830.002,860.002,805.002,860.002,860.0058,400
Jul 26, 20242,840.002,865.002,825.002,830.002,830.0063,800
Jul 25, 20242,790.002,900.002,760.002,825.002,825.00112,600
Jul 24, 20242,800.002,860.002,795.002,840.002,840.0081,000
Jul 23, 20242,845.002,870.002,805.002,805.002,805.0066,800
Jul 22, 20242,850.002,870.002,820.002,855.002,855.0081,200
Jul 19, 20242,855.002,870.002,825.002,865.002,865.0094,200
Jul 18, 20242,890.002,920.002,875.002,885.002,885.00104,000
Jul 17, 20242,865.002,905.002,850.002,890.002,890.00125,000
Jul 16, 20242,900.002,905.002,815.002,835.002,835.00139,000
Jul 12, 20242,720.002,875.002,715.002,860.002,860.00346,400
Jul 11, 20242,765.002,770.002,710.002,720.002,720.00171,800
Jul 10, 20242,680.002,790.002,630.002,715.002,715.00562,800
Jul 9, 20242,505.002,720.002,505.002,680.002,680.001,079,000
Jul 8, 20242,375.002,397.502,357.502,370.002,370.00180,600
Jul 5, 20242,360.002,367.502,340.002,360.002,360.0042,400
Jul 4, 20242,362.502,380.002,347.502,352.502,352.5056,200
Jul 3, 20242,347.502,367.502,345.002,355.002,355.0035,600
Jul 2, 20242,352.502,352.502,330.002,340.002,340.0022,400
Jul 1, 20242,372.502,372.502,330.002,332.502,332.5040,400
Jun 28, 20242,360.002,360.002,335.002,345.002,345.0034,600
Jun 27, 20242,357.502,365.002,335.002,352.502,352.5040,600
Jun 26, 20242,350.002,352.502,340.002,347.502,347.5056,600
Jun 25, 20242,295.002,345.002,295.002,332.502,332.5062,000
Jun 24, 20242,295.002,307.502,280.002,295.002,295.0032,800
Jun 21, 20242,280.002,322.502,270.002,277.502,277.5084,800
Jun 20, 20242,277.502,305.002,277.502,282.502,282.5033,400
Jun 19, 20242,280.002,327.502,270.002,287.502,287.50142,200
Jun 18, 20242,265.002,292.502,260.002,282.502,282.5067,400
Jun 17, 20242,250.002,250.002,210.002,240.002,240.0063,800
Jun 14, 20242,187.502,267.502,185.002,265.002,265.00104,400
Jun 13, 20242,207.502,220.002,197.502,207.502,207.5051,000
Jun 12, 20242,225.002,240.002,202.502,202.502,202.5055,800
Jun 11, 20242,230.002,247.502,220.002,240.002,240.0046,800
Jun 10, 20242,235.002,252.502,220.002,232.502,232.5056,600
Jun 7, 20242,225.002,250.002,220.002,235.002,235.0055,600
Jun 6, 20242,300.002,300.002,235.002,235.002,235.0064,200
Jun 5, 20242,232.502,297.502,232.502,287.502,287.50115,600
Jun 4, 20242,230.002,265.002,210.002,250.002,250.0066,600
Jun 3, 20242,215.002,230.002,197.502,230.002,230.0087,600
May 31, 20242,247.502,252.502,212.502,230.002,230.00436,400
May 30, 2024 30 Dividend
May 30, 20242,227.502,260.002,202.502,255.002,255.00108,200
May 29, 20242,302.502,310.002,257.502,257.502,227.50274,800
May 28, 20242,340.002,345.002,312.502,320.002,289.1749,000
May 27, 20242,322.502,337.502,317.502,332.502,301.5069,400
May 24, 20242,300.002,342.502,290.002,330.002,299.0432,000
May 23, 20242,325.002,327.502,300.002,307.502,276.8452,000