kabutan

WASEDA ACADEMY CO.,LTD.(4718) Historical

4718
TSE Prime
WASEDA ACADEMY CO.,LTD.
2,075
JPY
-26
(-1.24%)
Jan 29, 3:30 pm JST
13.56
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,955 JPY
52 Week Low Apr 7, 2025
1,811 JPY
Yearly High Sep 26, 2025
2,955 JPY
Yearly Low Jan 14, 2025
1,808 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,226 2,226 2,061 2,075 -153 -6.87% 169,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,290 2,314 2,207 2,228 -62 -2.71% 133,200
Jan 16, 2026 2,294 2,294 2,254 2,290 -2 -0.09% 93,100
Jan 9, 2026 2,274 2,309 2,252 2,292 +18 +0.79% 91,100
Dec 30, 2025 2,252 2,297 2,248 2,274 +17 +0.75% 54,100
Dec 26, 2025 2,328 2,340 2,253 2,257 -72 -3.09% 116,800
Dec 19, 2025 2,323 2,341 2,256 2,329 +25 +1.09% 106,300
Dec 12, 2025 2,319 2,350 2,214 2,304 -24 -1.03% 205,700
Dec 5, 2025 2,450 2,457 2,318 2,328 -112 -4.59% 90,200
Nov 28, 2025 2,443 2,460 2,399 2,440 +26 +1.08% 63,700
Nov 21, 2025 2,401 2,414 2,324 2,414 +22 +0.92% 97,900
Nov 14, 2025 2,354 2,425 2,338 2,392 +38 +1.61% 95,400
Nov 7, 2025 2,385 2,398 2,280 2,354 -26 -1.09% 153,800
Oct 31, 2025 2,567 2,589 2,353 2,380 -149 -5.89% 273,700
Oct 24, 2025 2,438 2,593 2,431 2,529 +100 +4.12% 153,000
Oct 17, 2025 2,402 2,473 2,399 2,429 +4 +0.16% 142,500
Oct 10, 2025 2,681 2,681 2,425 2,425 -206 -7.83% 177,300
Oct 3, 2025 2,885 2,911 2,579 2,631 -324 -10.96% 425,400
Sep 26, 2025 2,846 2,955 2,805 2,955 +118 +4.16% 425,100
Sep 19, 2025 2,863 2,869 2,787 2,837 -2 -0.07% 108,100
Sep 12, 2025 2,754 2,877 2,733 2,839 +108 +3.95% 136,800