Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,255.00
-2.00 (-0.16%)
Jan 23, 2026, 9:54 AM JST
Waseda Gakushukenkyukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,244.00 | 1,250.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.64% | 8,400 |
| Jan 8, 2026 | 1,246.00 | 1,246.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.40% | 4,800 |
| Jan 7, 2026 | 1,240.00 | 1,246.00 | 1,239.00 | 1,246.00 | 1,246.00 | 0.65% | 13,400 |
| Jan 6, 2026 | 1,240.00 | 1,243.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.16% | 11,400 |
| Jan 5, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 11,600 |
| Dec 30, 2025 | 1,220.00 | 1,239.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 10,700 |
| Dec 29, 2025 | 1,220.00 | 1,230.00 | 1,218.00 | 1,223.00 | 1,223.00 | 0.49% | 13,700 |
| Dec 26, 2025 | 1,211.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.33% | 7,500 |
| Dec 25, 2025 | 1,214.00 | 1,214.00 | 1,211.00 | 1,213.00 | 1,213.00 | - | 6,800 |
| Dec 24, 2025 | 1,214.00 | 1,215.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.50% | 5,400 |
| Dec 23, 2025 | 1,207.00 | 1,216.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.17% | 7,100 |
| Dec 22, 2025 | 1,205.00 | 1,207.00 | 1,202.00 | 1,205.00 | 1,205.00 | 0.08% | 7,200 |
| Dec 19, 2025 | 1,205.00 | 1,205.00 | 1,201.00 | 1,204.00 | 1,204.00 | -0.08% | 9,900 |
| Dec 18, 2025 | 1,202.00 | 1,207.00 | 1,202.00 | 1,205.00 | 1,205.00 | - | 4,700 |
| Dec 17, 2025 | 1,208.00 | 1,208.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.25% | 3,700 |
| Dec 16, 2025 | 1,203.00 | 1,208.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.08% | 8,400 |
| Dec 15, 2025 | 1,206.00 | 1,210.00 | 1,203.00 | 1,207.00 | 1,207.00 | 0.08% | 8,600 |
| Dec 12, 2025 | 1,203.00 | 1,208.00 | 1,201.00 | 1,206.00 | 1,206.00 | 0.42% | 20,200 |
| Dec 11, 2025 | 1,205.00 | 1,208.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.41% | 12,600 |
| Dec 10, 2025 | 1,209.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.17% | 7,100 |
| Dec 9, 2025 | 1,204.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.17% | 5,700 |
| Dec 8, 2025 | 1,206.00 | 1,207.00 | 1,203.00 | 1,206.00 | 1,206.00 | - | 7,800 |
| Dec 5, 2025 | 1,211.00 | 1,211.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.41% | 7,200 |
| Dec 4, 2025 | 1,217.00 | 1,217.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 4,100 |
| Dec 3, 2025 | 1,216.00 | 1,216.00 | 1,210.00 | 1,211.00 | 1,211.00 | - | 5,800 |
| Dec 2, 2025 | 1,211.00 | 1,218.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 7,700 |
| Dec 1, 2025 | 1,210.00 | 1,218.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.25% | 9,500 |
| Nov 28, 2025 | 1,208.00 | 1,210.00 | 1,207.00 | 1,208.00 | 1,208.00 | - | 5,700 |
| Nov 27, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,208.00 | 1,208.00 | -0.82% | 27,000 |
| Nov 26, 2025 | 1,226.00 | 1,229.00 | 1,217.00 | 1,218.00 | 1,190.98 | -0.57% | 54,300 |
| Nov 25, 2025 | 1,226.00 | 1,226.00 | 1,217.00 | 1,225.00 | 1,197.82 | 0.57% | 23,300 |
| Nov 21, 2025 | 1,216.00 | 1,218.00 | 1,211.00 | 1,218.00 | 1,190.98 | 0.16% | 9,600 |
| Nov 20, 2025 | 1,206.00 | 1,219.00 | 1,206.00 | 1,216.00 | 1,189.02 | 1.25% | 12,600 |
| Nov 19, 2025 | 1,203.00 | 1,216.00 | 1,200.00 | 1,201.00 | 1,174.35 | - | 17,400 |
| Nov 18, 2025 | 1,219.00 | 1,220.00 | 1,201.00 | 1,201.00 | 1,174.35 | -1.56% | 30,300 |
| Nov 17, 2025 | 1,219.00 | 1,225.00 | 1,218.00 | 1,220.00 | 1,192.93 | -0.33% | 11,000 |
| Nov 14, 2025 | 1,221.00 | 1,239.00 | 1,220.00 | 1,224.00 | 1,196.84 | 0.25% | 20,400 |
| Nov 13, 2025 | 1,223.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,193.91 | -0.16% | 12,300 |
| Nov 12, 2025 | 1,221.00 | 1,230.00 | 1,221.00 | 1,223.00 | 1,195.87 | 0.25% | 7,300 |
| Nov 11, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,192.93 | -0.33% | 11,200 |
| Nov 10, 2025 | 1,219.00 | 1,230.00 | 1,215.00 | 1,224.00 | 1,196.84 | 0.82% | 11,200 |
| Nov 7, 2025 | 1,215.00 | 1,219.00 | 1,214.00 | 1,214.00 | 1,187.07 | -0.08% | 4,900 |