Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan · Delayed Price · Currency is JPY 1,326.00
-8.00 (-0.60%)
May 27, 2026, 3:30 PM JST
Waseda Gakushukenkyukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,294.00 | 1,298.00 | 1,270.00 | 1,290.00 | 1,255.95 | 1.49% | 7,500 |
| Mar 31, 2026 | 1,274.00 | 1,278.00 | 1,267.00 | 1,271.00 | 1,237.45 | -0.78% | 5,900 |
| Mar 30, 2026 | 1,264.00 | 1,285.00 | 1,255.00 | 1,281.00 | 1,247.19 | 0.95% | 10,400 |
| Mar 27, 2026 | 1,267.00 | 1,275.00 | 1,260.00 | 1,269.00 | 1,235.50 | 0.16% | 10,600 |
| Mar 26, 2026 | 1,297.00 | 1,305.00 | 1,267.00 | 1,267.00 | 1,233.56 | -2.24% | 15,500 |
| Mar 25, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,296.00 | 1,261.79 | 0.08% | 9,400 |
| Mar 24, 2026 | 1,271.00 | 1,295.00 | 1,271.00 | 1,295.00 | 1,260.82 | 3.27% | 12,000 |
| Mar 23, 2026 | 1,292.00 | 1,292.00 | 1,214.00 | 1,254.00 | 1,220.90 | -2.94% | 18,600 |
| Mar 19, 2026 | 1,302.00 | 1,303.00 | 1,292.00 | 1,292.00 | 1,257.90 | -0.77% | 5,800 |
| Mar 18, 2026 | 1,309.00 | 1,312.00 | 1,295.00 | 1,302.00 | 1,267.63 | -0.23% | 7,500 |
| Mar 17, 2026 | 1,324.00 | 1,324.00 | 1,299.00 | 1,305.00 | 1,270.55 | -0.53% | 5,500 |
| Mar 16, 2026 | 1,293.00 | 1,313.00 | 1,293.00 | 1,312.00 | 1,277.37 | 0.38% | 7,300 |
| Mar 13, 2026 | 1,295.00 | 1,307.00 | 1,290.00 | 1,307.00 | 1,272.50 | 0.54% | 2,800 |
| Mar 12, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,265.69 | -1.52% | 4,300 |