Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,288.00
-12.00 (-0.92%)
Nov 6, 2026, 3:30 PM JST
Waseda Gakushukenkyukai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,299.00 | 1,299.00 | 1,277.00 | 1,288.00 | 1,288.00 | -0.92% | 17,700 |
| Nov 5, 2026 | 1,298.00 | 1,319.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.54% | 9,200 |
| Nov 4, 2026 | 1,308.00 | 1,312.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.61% | 12,400 |
| Nov 2, 2026 | 1,311.00 | 1,317.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.46% | 15,100 |
| Oct 30, 2026 | 1,297.00 | 1,322.00 | 1,297.00 | 1,307.00 | 1,307.00 | 0.08% | 10,700 |
| Oct 29, 2026 | 1,310.00 | 1,333.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.46% | 13,500 |
| Oct 28, 2026 | 1,300.00 | 1,309.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 11,100 |
| Oct 27, 2026 | 1,292.00 | 1,305.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.85% | 11,400 |
| Oct 26, 2026 | 1,286.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | 1.26% | 6,100 |
| Oct 23, 2026 | 1,292.00 | 1,292.00 | 1,271.00 | 1,273.00 | 1,273.00 | -0.47% | 9,600 |
| Oct 22, 2026 | 1,286.00 | 1,286.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.31% | 5,500 |
| Oct 21, 2026 | 1,280.00 | 1,289.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.23% | 4,300 |
| Oct 20, 2026 | 1,289.00 | 1,289.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.23% | 4,100 |
| Oct 19, 2026 | 1,273.00 | 1,283.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.23% | 7,100 |
| Oct 16, 2026 | 1,288.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.54% | 6,500 |
| Oct 15, 2026 | 1,277.00 | 1,299.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.70% | 12,000 |
| Oct 14, 2026 | 1,270.00 | 1,278.00 | 1,268.00 | 1,278.00 | 1,278.00 | 0.63% | 5,000 |
| Oct 13, 2026 | 1,274.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.16% | 3,800 |
| Oct 9, 2026 | 1,269.00 | 1,271.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.08% | 5,700 |
| Oct 8, 2026 | 1,270.00 | 1,274.00 | 1,267.00 | 1,269.00 | 1,269.00 | -0.08% | 5,500 |
| Oct 7, 2026 | 1,277.00 | 1,277.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.16% | 5,000 |
| Oct 6, 2026 | 1,275.00 | 1,277.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.16% | 3,900 |
| Oct 5, 2026 | 1,271.00 | 1,276.00 | 1,270.00 | 1,274.00 | 1,274.00 | 0.24% | 4,400 |
| Oct 2, 2026 | 1,275.00 | 1,277.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.16% | 4,300 |
| Oct 1, 2026 | 1,279.00 | 1,279.00 | 1,266.00 | 1,273.00 | 1,273.00 | 0.08% | 5,600 |
| Sep 30, 2026 | 1,270.00 | 1,274.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.39% | 2,900 |
| Sep 29, 2026 | 1,270.00 | 1,270.00 | 1,262.00 | 1,267.00 | 1,267.00 | -0.24% | 3,600 |
| Sep 28, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.71% | 12,400 |
| Sep 25, 2026 | 1,264.00 | 1,264.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.32% | 6,800 |
| Sep 24, 2026 | 1,266.00 | 1,266.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.16% | 6,300 |
| 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 |