Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,206.00
+22.00 (1.86%)
Jun 17, 2026, 12:47 PM JST
Waseda Gakushukenkyukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,323.00 | 1,340.00 | 1,323.00 | 1,329.00 | 1,293.92 | 0.45% | 30,400 |
| May 21, 2026 | 1,323.00 | 1,329.00 | 1,323.00 | 1,323.00 | 1,288.08 | 0.23% | 14,200 |
| May 20, 2026 | 1,323.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,285.16 | -0.23% | 19,100 |
| May 19, 2026 | 1,325.00 | 1,326.00 | 1,320.00 | 1,323.00 | 1,288.08 | - | 16,800 |
| May 18, 2026 | 1,325.00 | 1,328.00 | 1,321.00 | 1,323.00 | 1,288.08 | 0.08% | 16,000 |
| May 15, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,322.00 | 1,287.11 | -0.38% | 17,000 |
| May 14, 2026 | 1,345.00 | 1,345.00 | 1,326.00 | 1,327.00 | 1,291.97 | -0.60% | 19,000 |
| May 13, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,335.00 | 1,299.76 | - | 21,100 |
| May 12, 2026 | 1,343.00 | 1,344.00 | 1,332.00 | 1,335.00 | 1,299.76 | -0.52% | 17,700 |
| May 11, 2026 | 1,343.00 | 1,344.00 | 1,336.00 | 1,342.00 | 1,306.58 | 0.75% | 14,500 |
| May 8, 2026 | 1,333.00 | 1,344.00 | 1,330.00 | 1,332.00 | 1,296.84 | 0.38% | 19,900 |
| May 7, 2026 | 1,342.00 | 1,347.00 | 1,326.00 | 1,327.00 | 1,291.97 | -0.38% | 38,300 |
| May 1, 2026 | 1,336.00 | 1,337.00 | 1,326.00 | 1,332.00 | 1,296.84 | 0.45% | 12,100 |
| Apr 30, 2026 | 1,335.00 | 1,337.00 | 1,324.00 | 1,326.00 | 1,291.00 | -0.53% | 14,400 |
| Apr 28, 2026 | 1,320.00 | 1,350.00 | 1,308.00 | 1,333.00 | 1,297.82 | 0.98% | 25,000 |
| Apr 27, 2026 | 1,323.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,285.16 | 0.69% | 7,900 |
| Apr 24, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,276.40 | -0.15% | 9,000 |
| Apr 23, 2026 | 1,326.00 | 1,326.00 | 1,310.00 | 1,313.00 | 1,278.34 | -0.38% | 9,000 |
| Apr 22, 2026 | 1,329.00 | 1,329.00 | 1,314.00 | 1,318.00 | 1,283.21 | -0.83% | 5,100 |
| Apr 21, 2026 | 1,331.00 | 1,334.00 | 1,320.00 | 1,329.00 | 1,293.92 | -0.15% | 10,900 |
| Apr 20, 2026 | 1,329.00 | 1,334.00 | 1,328.00 | 1,331.00 | 1,295.87 | 0.45% | 7,100 |
| Apr 17, 2026 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,290.03 | -0.38% | 3,500 |
| Apr 16, 2026 | 1,323.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,294.89 | 0.99% | 6,700 |
| Apr 15, 2026 | 1,326.00 | 1,332.00 | 1,317.00 | 1,317.00 | 1,282.24 | -0.45% | 4,600 |
| Apr 14, 2026 | 1,320.00 | 1,331.00 | 1,320.00 | 1,323.00 | 1,288.08 | 0.30% | 4,600 |
| Apr 13, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,319.00 | 1,284.18 | 1.07% | 4,400 |
| Apr 10, 2026 | 1,323.00 | 1,326.00 | 1,305.00 | 1,305.00 | 1,270.55 | -1.58% | 8,400 |
| Apr 9, 2026 | 1,330.00 | 1,331.00 | 1,319.00 | 1,326.00 | 1,291.00 | -0.30% | 5,300 |
| Apr 8, 2026 | 1,331.00 | 1,331.00 | 1,320.00 | 1,330.00 | 1,294.89 | 0.61% | 5,600 |
| Apr 7, 2026 | 1,330.00 | 1,330.00 | 1,307.00 | 1,322.00 | 1,287.11 | 0.08% | 8,200 |
| Apr 6, 2026 | 1,318.00 | 1,326.00 | 1,308.00 | 1,321.00 | 1,286.13 | 1.62% | 7,500 |
| Apr 3, 2026 | 1,301.00 | 1,315.00 | 1,298.00 | 1,300.00 | 1,265.69 | 0.08% | 9,300 |
| Apr 2, 2026 | 1,303.00 | 1,305.00 | 1,270.00 | 1,299.00 | 1,264.71 | 0.70% | 9,900 |