Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,221.00
-14.00 (-1.13%)
Aug 3, 2026, 3:30 PM JST
Waseda Gakushukenkyukai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,235.00 | 1,235.00 | 1,217.00 | 1,220.00 | - | -1.21% | 8,800 |
| Jul 31, 2026 | 1,233.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.65% | 4,000 |
| Jul 30, 2026 | 1,230.00 | 1,233.00 | 1,226.00 | 1,227.00 | 1,227.00 | -0.16% | 7,300 |
| Jul 29, 2026 | 1,235.00 | 1,235.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.08% | 5,200 |
| Jul 28, 2026 | 1,235.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.08% | 3,900 |
| Jul 27, 2026 | 1,228.00 | 1,243.00 | 1,228.00 | 1,231.00 | 1,231.00 | 0.24% | 3,700 |
| Jul 24, 2026 | 1,246.00 | 1,246.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.49% | 4,700 |
| Jul 23, 2026 | 1,239.00 | 1,239.00 | 1,230.00 | 1,234.00 | 1,234.00 | 0.33% | 2,500 |
| Jul 22, 2026 | 1,230.00 | 1,236.00 | 1,226.00 | 1,230.00 | 1,230.00 | 0.08% | 7,700 |
| Jul 21, 2026 | 1,224.00 | 1,240.00 | 1,224.00 | 1,229.00 | 1,229.00 | 0.49% | 6,300 |
| Jul 17, 2026 | 1,232.00 | 1,235.00 | 1,214.00 | 1,223.00 | 1,223.00 | -0.73% | 13,000 |
| Jul 16, 2026 | 1,248.00 | 1,257.00 | 1,227.00 | 1,232.00 | 1,232.00 | -1.04% | 17,800 |
| Jul 15, 2026 | 1,228.00 | 1,246.00 | 1,219.00 | 1,245.00 | 1,245.00 | 2.22% | 16,000 |
| Jul 14, 2026 | 1,215.00 | 1,221.00 | 1,207.00 | 1,218.00 | 1,218.00 | 0.41% | 8,000 |
| Jul 13, 2026 | 1,206.00 | 1,219.00 | 1,206.00 | 1,213.00 | 1,213.00 | 0.58% | 6,400 |
| Jul 10, 2026 | 1,210.00 | 1,211.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.33% | 3,500 |
| Jul 9, 2026 | 1,206.00 | 1,213.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 2,800 |
| Jul 8, 2026 | 1,205.00 | 1,217.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 5,100 |
| Jul 7, 2026 | 1,199.00 | 1,202.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.33% | 6,600 |
| Jul 6, 2026 | 1,199.00 | 1,203.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.67% | 15,400 |
| Jul 3, 2026 | 1,196.00 | 1,204.00 | 1,185.00 | 1,188.00 | 1,188.00 | 0.17% | 14,600 |
| Jul 2, 2026 | 1,189.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.34% | 11,100 |
| Jul 1, 2026 | 1,195.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.17% | 3,100 |
| Jun 30, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.25% | 7,900 |
| Jun 29, 2026 | 1,182.00 | 1,197.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.84% | 6,300 |
| Jun 26, 2026 | 1,180.00 | 1,186.00 | 1,177.00 | 1,185.00 | 1,185.00 | - | 13,400 |
| Jun 25, 2026 | 1,192.00 | 1,192.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.42% | 9,900 |
| Jun 24, 2026 | 1,166.00 | 1,181.00 | 1,166.00 | 1,180.00 | 1,180.00 | 1.20% | 6,500 |
| Jun 23, 2026 | 1,162.00 | 1,172.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.51% | 21,900 |
| Jun 22, 2026 | 1,169.00 | 1,181.00 | 1,169.00 | 1,172.00 | 1,172.00 | -1.35% | 22,900 |
| Jun 19, 2026 | 1,186.00 | 1,189.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.08% | 13,900 |
| Jun 18, 2026 | 1,193.00 | 1,198.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.92% | 7,700 |
| Jun 17, 2026 | 1,181.00 | 1,206.00 | 1,181.00 | 1,198.00 | 1,198.00 | 1.18% | 8,200 |
| Jun 16, 2026 | 1,196.00 | 1,199.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.92% | 18,600 |
| Jun 15, 2026 | 1,200.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 12,400 |
| Jun 12, 2026 | 1,213.00 | 1,213.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 5,700 |
| Jun 11, 2026 | 1,201.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,208.00 | 0.25% | 11,500 |
| Jun 10, 2026 | 1,191.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,205.00 | 0.67% | 8,300 |
| Jun 9, 2026 | 1,190.00 | 1,203.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.76% | 9,300 |
| Jun 8, 2026 | 1,200.00 | 1,205.00 | 1,172.00 | 1,188.00 | 1,188.00 | -1.66% | 20,800 |
| Jun 5, 2026 | 1,188.00 | 1,215.00 | 1,184.00 | 1,208.00 | 1,208.00 | 2.11% | 19,900 |
| Jun 4, 2026 | 1,205.00 | 1,214.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.83% | 35,800 |
| Jun 3, 2026 | 1,214.00 | 1,221.00 | 1,204.00 | 1,205.00 | 1,205.00 | -0.74% | 24,500 |
| Jun 2, 2026 | 1,223.00 | 1,240.00 | 1,210.00 | 1,214.00 | 1,214.00 | -0.57% | 27,400 |
| Jun 1, 2026 | 1,272.00 | 1,272.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.01% | 36,200 |
| May 29, 2026 | 1,283.00 | 1,283.00 | 1,265.00 | 1,272.00 | 1,272.00 | -1.70% | 26,800 |
| May 28, 2026 | 1,305.00 | 1,319.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.23% | 101,100 |
| May 27, 2026 | 1,334.00 | 1,345.00 | 1,326.00 | 1,326.00 | 1,291.00 | -0.60% | 85,600 |
| May 26, 2026 | 1,345.00 | 1,349.00 | 1,331.00 | 1,334.00 | 1,298.79 | -0.07% | 34,900 |
| May 25, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,299.76 | 0.45% | 29,300 |