Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,263.00
+4.00 (0.32%)
Sep 24, 2026, 12:38 PM JST
Waseda Gakushukenkyukai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.24% | 3,600 |
| Sep 17, 2026 | 1,262.00 | 1,262.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 3,000 |
| Sep 16, 2026 | 1,259.00 | 1,260.00 | 1,254.00 | 1,255.00 | 1,255.00 | 0.08% | 2,300 |
| Sep 15, 2026 | 1,251.00 | 1,259.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.08% | 1,700 |
| Sep 14, 2026 | 1,264.00 | 1,264.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.08% | 8,700 |
| Sep 11, 2026 | 1,254.00 | 1,260.00 | 1,253.00 | 1,254.00 | 1,254.00 | -0.08% | 5,600 |
| Sep 10, 2026 | 1,251.00 | 1,266.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.32% | 10,200 |
| Sep 9, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.71% | 8,100 |
| Sep 8, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.32% | 6,800 |
| Sep 7, 2026 | 1,270.00 | 1,270.00 | 1,263.00 | 1,264.00 | 1,264.00 | 0.48% | 6,000 |
| Sep 4, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.56% | 3,800 |
| Sep 3, 2026 | 1,254.00 | 1,264.00 | 1,243.00 | 1,251.00 | 1,251.00 | 0.08% | 6,700 |
| Sep 2, 2026 | 1,274.00 | 1,275.00 | 1,247.00 | 1,250.00 | 1,250.00 | -1.03% | 11,400 |
| Sep 1, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,263.00 | 1,263.00 | 0.08% | 2,900 |
| Aug 31, 2026 | 1,276.00 | 1,276.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.16% | 6,000 |
| Aug 28, 2026 | 1,269.00 | 1,269.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.08% | 4,200 |
| Aug 27, 2026 | 1,266.00 | 1,269.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.08% | 4,900 |
| Aug 26, 2026 | 1,253.00 | 1,276.00 | 1,253.00 | 1,260.00 | 1,260.00 | 0.88% | 1,900 |
| Aug 25, 2026 | 1,279.00 | 1,279.00 | 1,247.00 | 1,249.00 | 1,249.00 | -1.34% | 14,400 |
| Aug 24, 2026 | 1,261.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,266.00 | 0.40% | 9,400 |
| Aug 21, 2026 | 1,250.00 | 1,262.00 | 1,248.00 | 1,261.00 | 1,261.00 | 0.88% | 4,500 |
| Aug 20, 2026 | 1,243.00 | 1,258.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.64% | 2,700 |
| Aug 19, 2026 | 1,259.00 | 1,265.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.27% | 8,800 |
| Aug 18, 2026 | 1,258.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.32% | 12,800 |
| Aug 17, 2026 | 1,241.00 | 1,259.00 | 1,241.00 | 1,254.00 | 1,254.00 | - | 7,500 |
| Aug 14, 2026 | 1,262.00 | 1,262.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.24% | 4,500 |
| Aug 13, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,257.00 | 2.11% | 14,300 |
| Aug 12, 2026 | 1,235.00 | 1,245.00 | 1,230.00 | 1,231.00 | 1,231.00 | 0.49% | 7,200 |
| Aug 10, 2026 | 1,223.00 | 1,233.00 | 1,221.00 | 1,225.00 | 1,225.00 | 0.16% | 14,300 |
| Aug 7, 2026 | 1,214.00 | 1,224.00 | 1,214.00 | 1,223.00 | 1,223.00 | 0.58% | 2,100 |
| Aug 6, 2026 | 1,217.00 | 1,226.00 | 1,213.00 | 1,216.00 | 1,216.00 | -0.08% | 5,100 |
| Aug 5, 2026 | 1,227.00 | 1,227.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.41% | 6,400 |
| Aug 4, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,222.00 | 1,222.00 | 0.08% | 1,600 |
| Aug 3, 2026 | 1,235.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.13% | 9,300 |
| 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 |