Waseda Gakushukenkyukai Co.,Ltd. (TYO:5869)
Japan
· Delayed Price · Currency is JPY 1,295.00
+14.00 (1.09%)
Mar 10, 2026, 1:52 PM JST
Waseda Gakushukenkyukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,298.00 | 1,310.00 | 1,282.00 | 1,304.00 | - | 1.80% | 4,700 |
| Mar 9, 2026 | 1,295.00 | 1,303.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.84% | 17,500 |
| Mar 6, 2026 | 1,322.00 | 1,322.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.21% | 4,200 |
| Mar 5, 2026 | 1,289.00 | 1,330.00 | 1,289.00 | 1,321.00 | 1,321.00 | 3.77% | 9,200 |
| Mar 4, 2026 | 1,279.00 | 1,308.00 | 1,262.00 | 1,273.00 | 1,273.00 | -2.30% | 18,500 |
| Mar 3, 2026 | 1,328.00 | 1,329.00 | 1,300.00 | 1,303.00 | 1,303.00 | -2.40% | 14,500 |
| Mar 2, 2026 | 1,342.00 | 1,352.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.26% | 11,800 |
| Feb 27, 2026 | 1,350.00 | 1,353.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.45% | 8,100 |
| Feb 26, 2026 | 1,328.00 | 1,347.00 | 1,328.00 | 1,346.00 | 1,346.00 | 1.97% | 11,600 |
| Feb 25, 2026 | 1,338.00 | 1,338.00 | 1,303.00 | 1,320.00 | 1,320.00 | 0.61% | 19,200 |
| Feb 24, 2026 | 1,325.00 | 1,326.00 | 1,305.00 | 1,312.00 | 1,312.00 | 0.54% | 16,000 |
| Feb 20, 2026 | 1,306.00 | 1,307.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.38% | 8,900 |
| Feb 19, 2026 | 1,277.00 | 1,303.00 | 1,271.00 | 1,300.00 | 1,300.00 | 3.09% | 20,200 |
| Feb 18, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,261.00 | 1,261.00 | 0.32% | 13,500 |
| Feb 17, 2026 | 1,245.00 | 1,257.00 | 1,239.00 | 1,257.00 | 1,257.00 | 1.13% | 20,200 |
| Feb 16, 2026 | 1,246.00 | 1,246.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.24% | 23,900 |
| Feb 13, 2026 | 1,241.00 | 1,251.00 | 1,233.00 | 1,240.00 | 1,240.00 | -0.08% | 20,300 |
| Feb 12, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.48% | 18,800 |
| Feb 10, 2026 | 1,246.00 | 1,250.00 | 1,246.00 | 1,247.00 | 1,247.00 | - | 8,200 |
| Feb 9, 2026 | 1,251.00 | 1,252.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.32% | 14,400 |
| Feb 6, 2026 | 1,253.00 | 1,254.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.16% | 5,800 |
| Feb 5, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.16% | 4,200 |
| Feb 4, 2026 | 1,257.00 | 1,257.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 3,500 |
| Feb 3, 2026 | 1,254.00 | 1,258.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 5,200 |
| Feb 2, 2026 | 1,254.00 | 1,255.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.08% | 5,200 |
| Jan 30, 2026 | 1,252.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | - | 2,400 |
| Jan 29, 2026 | 1,255.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.08% | 4,900 |
| Jan 28, 2026 | 1,256.00 | 1,256.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.24% | 8,500 |
| Jan 27, 2026 | 1,255.00 | 1,257.00 | 1,252.00 | 1,256.00 | 1,256.00 | - | 3,700 |
| Jan 26, 2026 | 1,254.00 | 1,256.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.24% | 4,600 |
| Jan 23, 2026 | 1,255.00 | 1,256.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.16% | 10,700 |
| Jan 22, 2026 | 1,253.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.48% | 3,900 |
| Jan 21, 2026 | 1,250.00 | 1,253.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.32% | 7,100 |
| Jan 20, 2026 | 1,250.00 | 1,256.00 | 1,250.00 | 1,253.00 | 1,253.00 | - | 7,500 |
| Jan 19, 2026 | 1,254.00 | 1,257.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.16% | 14,900 |
| Jan 16, 2026 | 1,249.00 | 1,255.00 | 1,248.00 | 1,251.00 | 1,251.00 | -0.16% | 6,000 |
| Jan 15, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.24% | 4,500 |
| Jan 14, 2026 | 1,255.00 | 1,255.00 | 1,248.00 | 1,250.00 | 1,250.00 | -0.08% | 8,100 |
| Jan 13, 2026 | 1,254.00 | 1,256.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.16% | 11,400 |
| Jan 9, 2026 | 1,244.00 | 1,250.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.64% | 8,400 |
| Jan 8, 2026 | 1,246.00 | 1,246.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.40% | 4,800 |
| Jan 7, 2026 | 1,240.00 | 1,246.00 | 1,239.00 | 1,246.00 | 1,246.00 | 0.65% | 13,400 |
| Jan 6, 2026 | 1,240.00 | 1,243.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.16% | 11,400 |
| Jan 5, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 11,600 |
| Dec 30, 2025 | 1,220.00 | 1,239.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 10,700 |
| Dec 29, 2025 | 1,220.00 | 1,230.00 | 1,218.00 | 1,223.00 | 1,223.00 | 0.49% | 13,700 |
| Dec 26, 2025 | 1,211.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.33% | 7,500 |
| Dec 25, 2025 | 1,214.00 | 1,214.00 | 1,211.00 | 1,213.00 | 1,213.00 | - | 6,800 |
| Dec 24, 2025 | 1,214.00 | 1,215.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.50% | 5,400 |
| Dec 23, 2025 | 1,207.00 | 1,216.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.17% | 7,100 |
| Dec 22, 2025 | 1,205.00 | 1,207.00 | 1,202.00 | 1,205.00 | 1,205.00 | 0.08% | 7,200 |
| Dec 19, 2025 | 1,205.00 | 1,205.00 | 1,201.00 | 1,204.00 | 1,204.00 | -0.08% | 9,900 |
| Dec 18, 2025 | 1,202.00 | 1,207.00 | 1,202.00 | 1,205.00 | 1,205.00 | - | 4,700 |
| Dec 17, 2025 | 1,208.00 | 1,208.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.25% | 3,700 |
| Dec 16, 2025 | 1,203.00 | 1,208.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.08% | 8,400 |
| Dec 15, 2025 | 1,206.00 | 1,210.00 | 1,203.00 | 1,207.00 | 1,207.00 | 0.08% | 8,600 |
| Dec 12, 2025 | 1,203.00 | 1,208.00 | 1,201.00 | 1,206.00 | 1,206.00 | 0.42% | 20,200 |
| Dec 11, 2025 | 1,205.00 | 1,208.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.41% | 12,600 |
| Dec 10, 2025 | 1,209.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.17% | 7,100 |
| Dec 9, 2025 | 1,204.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.17% | 5,700 |
| Dec 8, 2025 | 1,206.00 | 1,207.00 | 1,203.00 | 1,206.00 | 1,206.00 | - | 7,800 |
| Dec 5, 2025 | 1,211.00 | 1,211.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.41% | 7,200 |
| Dec 4, 2025 | 1,217.00 | 1,217.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 4,100 |
| Dec 3, 2025 | 1,216.00 | 1,216.00 | 1,210.00 | 1,211.00 | 1,211.00 | - | 5,800 |
| Dec 2, 2025 | 1,211.00 | 1,218.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 7,700 |
| Dec 1, 2025 | 1,210.00 | 1,218.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.25% | 9,500 |
| Nov 28, 2025 | 1,208.00 | 1,210.00 | 1,207.00 | 1,208.00 | 1,208.00 | - | 5,700 |
| Nov 27, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,208.00 | 1,208.00 | -0.82% | 27,000 |
| Nov 26, 2025 | 1,226.00 | 1,229.00 | 1,217.00 | 1,218.00 | 1,190.98 | -0.57% | 54,300 |
| Nov 25, 2025 | 1,226.00 | 1,226.00 | 1,217.00 | 1,225.00 | 1,197.82 | 0.57% | 23,300 |
| Nov 21, 2025 | 1,216.00 | 1,218.00 | 1,211.00 | 1,218.00 | 1,190.98 | 0.16% | 9,600 |
| Nov 20, 2025 | 1,206.00 | 1,219.00 | 1,206.00 | 1,216.00 | 1,189.02 | 1.25% | 12,600 |
| Nov 19, 2025 | 1,203.00 | 1,216.00 | 1,200.00 | 1,201.00 | 1,174.35 | - | 17,400 |
| Nov 18, 2025 | 1,219.00 | 1,220.00 | 1,201.00 | 1,201.00 | 1,174.35 | -1.56% | 30,300 |
| Nov 17, 2025 | 1,219.00 | 1,225.00 | 1,218.00 | 1,220.00 | 1,192.93 | -0.33% | 11,000 |
| Nov 14, 2025 | 1,221.00 | 1,239.00 | 1,220.00 | 1,224.00 | 1,196.84 | 0.25% | 20,400 |
| Nov 13, 2025 | 1,223.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,193.91 | -0.16% | 12,300 |
| Nov 12, 2025 | 1,221.00 | 1,230.00 | 1,221.00 | 1,223.00 | 1,195.87 | 0.25% | 7,300 |
| Nov 11, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,192.93 | -0.33% | 11,200 |
| Nov 10, 2025 | 1,219.00 | 1,230.00 | 1,215.00 | 1,224.00 | 1,196.84 | 0.82% | 11,200 |
| Nov 7, 2025 | 1,215.00 | 1,219.00 | 1,214.00 | 1,214.00 | 1,187.07 | -0.08% | 4,900 |
| Nov 6, 2025 | 1,210.00 | 1,216.00 | 1,205.00 | 1,215.00 | 1,188.04 | 0.41% | 6,800 |
| Nov 5, 2025 | 1,204.00 | 1,210.00 | 1,197.00 | 1,210.00 | 1,183.16 | - | 25,600 |
| Nov 4, 2025 | 1,210.00 | 1,213.00 | 1,204.00 | 1,210.00 | 1,183.16 | -0.17% | 15,800 |
| Oct 31, 2025 | 1,221.00 | 1,221.00 | 1,210.00 | 1,212.00 | 1,185.11 | - | 6,800 |
| Oct 30, 2025 | 1,212.00 | 1,217.00 | 1,212.00 | 1,212.00 | 1,185.11 | -0.16% | 7,700 |
| Oct 29, 2025 | 1,224.00 | 1,224.00 | 1,214.00 | 1,214.00 | 1,187.07 | -0.82% | 14,600 |
| Oct 28, 2025 | 1,236.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,196.84 | -0.97% | 11,600 |
| Oct 27, 2025 | 1,236.00 | 1,244.00 | 1,231.00 | 1,236.00 | 1,208.58 | 0.32% | 9,500 |
| Oct 24, 2025 | 1,252.00 | 1,252.00 | 1,222.00 | 1,232.00 | 1,204.67 | -0.65% | 15,000 |
| Oct 23, 2025 | 1,237.00 | 1,242.00 | 1,235.00 | 1,240.00 | 1,212.49 | 0.24% | 9,200 |
| Oct 22, 2025 | 1,221.00 | 1,237.00 | 1,215.00 | 1,237.00 | 1,209.56 | 1.06% | 17,800 |
| Oct 21, 2025 | 1,230.00 | 1,231.00 | 1,222.00 | 1,224.00 | 1,196.84 | -0.33% | 6,100 |
| Oct 20, 2025 | 1,221.00 | 1,230.00 | 1,219.00 | 1,228.00 | 1,200.76 | 1.40% | 9,700 |
| Oct 17, 2025 | 1,215.00 | 1,220.00 | 1,209.00 | 1,211.00 | 1,184.13 | -0.41% | 14,700 |
| Oct 16, 2025 | 1,216.00 | 1,226.00 | 1,214.00 | 1,216.00 | 1,189.02 | 0.08% | 5,800 |
| Oct 15, 2025 | 1,201.00 | 1,225.00 | 1,201.00 | 1,215.00 | 1,188.04 | 1.25% | 12,600 |
| Oct 14, 2025 | 1,200.00 | 1,225.00 | 1,193.00 | 1,200.00 | 1,173.38 | -0.99% | 31,100 |
| Oct 10, 2025 | 1,231.00 | 1,231.00 | 1,204.00 | 1,212.00 | 1,185.11 | -1.62% | 29,600 |
| Oct 9, 2025 | 1,242.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,204.67 | -0.73% | 12,800 |