Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,267.00
-29.00 (-2.24%)
At close: Mar 26, 2026
Waseda Gakushukenkyukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,297.00 | 1,305.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.24% | 15,500 |
| Mar 25, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.08% | 9,400 |
| Mar 24, 2026 | 1,271.00 | 1,295.00 | 1,271.00 | 1,295.00 | 1,295.00 | 3.27% | 12,000 |
| Mar 23, 2026 | 1,292.00 | 1,292.00 | 1,214.00 | 1,254.00 | 1,254.00 | -2.94% | 18,600 |
| Mar 19, 2026 | 1,302.00 | 1,303.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.77% | 5,800 |
| Mar 18, 2026 | 1,309.00 | 1,312.00 | 1,295.00 | 1,302.00 | 1,302.00 | -0.23% | 7,500 |
| Mar 17, 2026 | 1,324.00 | 1,324.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.53% | 5,500 |
| Mar 16, 2026 | 1,293.00 | 1,313.00 | 1,293.00 | 1,312.00 | 1,312.00 | 0.38% | 7,300 |
| Mar 13, 2026 | 1,295.00 | 1,307.00 | 1,290.00 | 1,307.00 | 1,307.00 | 0.54% | 2,800 |
| Mar 12, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 4,300 |
| Mar 11, 2026 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.54% | 5,600 |
| Mar 10, 2026 | 1,298.00 | 1,310.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1.48% | 8,800 |
| Mar 9, 2026 | 1,295.00 | 1,303.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.84% | 17,500 |
| Mar 6, 2026 | 1,322.00 | 1,322.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.21% | 4,200 |
| Mar 5, 2026 | 1,289.00 | 1,330.00 | 1,289.00 | 1,321.00 | 1,321.00 | 3.77% | 9,200 |
| Mar 4, 2026 | 1,279.00 | 1,308.00 | 1,262.00 | 1,273.00 | 1,273.00 | -2.30% | 18,500 |
| Mar 3, 2026 | 1,328.00 | 1,329.00 | 1,300.00 | 1,303.00 | 1,303.00 | -2.40% | 14,500 |
| Mar 2, 2026 | 1,342.00 | 1,352.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.26% | 11,800 |
| Feb 27, 2026 | 1,350.00 | 1,353.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.45% | 8,100 |
| Feb 26, 2026 | 1,328.00 | 1,347.00 | 1,328.00 | 1,346.00 | 1,346.00 | 1.97% | 11,600 |
| Feb 25, 2026 | 1,338.00 | 1,338.00 | 1,303.00 | 1,320.00 | 1,320.00 | 0.61% | 19,200 |
| Feb 24, 2026 | 1,325.00 | 1,326.00 | 1,305.00 | 1,312.00 | 1,312.00 | 0.54% | 16,000 |
| Feb 20, 2026 | 1,306.00 | 1,307.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.38% | 8,900 |
| Feb 19, 2026 | 1,277.00 | 1,303.00 | 1,271.00 | 1,300.00 | 1,300.00 | 3.09% | 20,200 |
| Feb 18, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,261.00 | 1,261.00 | 0.32% | 13,500 |
| Feb 17, 2026 | 1,245.00 | 1,257.00 | 1,239.00 | 1,257.00 | 1,257.00 | 1.13% | 20,200 |
| Feb 16, 2026 | 1,246.00 | 1,246.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.24% | 23,900 |
| Feb 13, 2026 | 1,241.00 | 1,251.00 | 1,233.00 | 1,240.00 | 1,240.00 | -0.08% | 20,300 |
| Feb 12, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.48% | 18,800 |
| Feb 10, 2026 | 1,246.00 | 1,250.00 | 1,246.00 | 1,247.00 | 1,247.00 | - | 8,200 |
| Feb 9, 2026 | 1,251.00 | 1,252.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.32% | 14,400 |
| Feb 6, 2026 | 1,253.00 | 1,254.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.16% | 5,800 |
| Feb 5, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.16% | 4,200 |
| Feb 4, 2026 | 1,257.00 | 1,257.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 3,500 |
| Feb 3, 2026 | 1,254.00 | 1,258.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 5,200 |
| Feb 2, 2026 | 1,254.00 | 1,255.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.08% | 5,200 |
| Jan 30, 2026 | 1,252.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | - | 2,400 |
| Jan 29, 2026 | 1,255.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.08% | 4,900 |
| Jan 28, 2026 | 1,256.00 | 1,256.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.24% | 8,500 |
| Jan 27, 2026 | 1,255.00 | 1,257.00 | 1,252.00 | 1,256.00 | 1,256.00 | - | 3,700 |
| Jan 26, 2026 | 1,254.00 | 1,256.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.24% | 4,600 |
| Jan 23, 2026 | 1,255.00 | 1,256.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.16% | 10,700 |
| Jan 22, 2026 | 1,253.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.48% | 3,900 |
| Jan 21, 2026 | 1,250.00 | 1,253.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.32% | 7,100 |
| Jan 20, 2026 | 1,250.00 | 1,256.00 | 1,250.00 | 1,253.00 | 1,253.00 | - | 7,500 |
| Jan 19, 2026 | 1,254.00 | 1,257.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.16% | 14,900 |
| Jan 16, 2026 | 1,249.00 | 1,255.00 | 1,248.00 | 1,251.00 | 1,251.00 | -0.16% | 6,000 |
| Jan 15, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.24% | 4,500 |
| Jan 14, 2026 | 1,255.00 | 1,255.00 | 1,248.00 | 1,250.00 | 1,250.00 | -0.08% | 8,100 |
| Jan 13, 2026 | 1,254.00 | 1,256.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.16% | 11,400 |