WASEDA GAKUSHUKENKYUKAI CO.,LTD. 5869
TSE · Japan · Commercial Services
¥1,271.00-2.00 (-0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,271.00 | -0.16% | ¥1,275.00 | ¥1,277.00 | ¥1,268.00 | 4.30K |
| 2026-10-01 | ¥1,273.00 | +0.08% | ¥1,279.00 | ¥1,279.00 | ¥1,266.00 | 5.60K |
| 2026-09-30 | ¥1,272.00 | +0.39% | ¥1,270.00 | ¥1,274.00 | ¥1,268.00 | 2.90K |
| 2026-09-29 | ¥1,267.00 | -0.24% | ¥1,270.00 | ¥1,270.00 | ¥1,262.00 | 3.60K |
| 2026-09-28 | ¥1,270.00 | +0.71% | ¥1,258.00 | ¥1,270.00 | ¥1,258.00 | 12.40K |
| 2026-09-25 | ¥1,261.00 | +0.32% | ¥1,264.00 | ¥1,264.00 | ¥1,256.00 | 6.80K |
| 2026-09-24 | ¥1,257.00 | -0.16% | ¥1,266.00 | ¥1,266.00 | ¥1,257.00 | 6.30K |
| 2026-09-18 | ¥1,259.00 | +0.24% | ¥1,260.00 | ¥1,260.00 | ¥1,256.00 | 3.60K |
| 2026-09-17 | ¥1,256.00 | +0.08% | ¥1,262.00 | ¥1,262.00 | ¥1,255.00 | 3.00K |
| 2026-09-16 | ¥1,255.00 | +0.08% | ¥1,259.00 | ¥1,260.00 | ¥1,254.00 | 2.30K |
| 2026-09-15 | ¥1,254.00 | +0.08% | ¥1,251.00 | ¥1,259.00 | ¥1,251.00 | 1.70K |
| 2026-09-14 | ¥1,253.00 | -0.08% | ¥1,264.00 | ¥1,264.00 | ¥1,251.00 | 8.70K |
| 2026-09-11 | ¥1,254.00 | -0.08% | ¥1,254.00 | ¥1,260.00 | ¥1,253.00 | 5.60K |
| 2026-09-10 | ¥1,255.00 | +0.32% | ¥1,251.00 | ¥1,266.00 | ¥1,250.00 | 10.20K |
| 2026-09-09 | ¥1,251.00 | -0.71% | ¥1,260.00 | ¥1,260.00 | ¥1,250.00 | 8.10K |
| 2026-09-08 | ¥1,260.00 | -0.32% | ¥1,270.00 | ¥1,270.00 | ¥1,252.00 | 6.80K |
| 2026-09-07 | ¥1,264.00 | +0.48% | ¥1,270.00 | ¥1,270.00 | ¥1,263.00 | 6.00K |
| 2026-09-04 | ¥1,258.00 | +0.56% | ¥1,250.00 | ¥1,263.00 | ¥1,250.00 | 3.80K |
| 2026-09-03 | ¥1,251.00 | +0.08% | ¥1,254.00 | ¥1,264.00 | ¥1,243.00 | 6.70K |
| 2026-09-02 | ¥1,250.00 | -1.03% | ¥1,274.00 | ¥1,275.00 | ¥1,247.00 | 11.40K |
| 2026-09-01 | ¥1,263.00 | +0.08% | ¥1,270.00 | ¥1,270.00 | ¥1,261.00 | 2.90K |
| 2026-08-31 | ¥1,262.00 | +0.16% | ¥1,276.00 | ¥1,276.00 | ¥1,260.00 | 6.00K |
| 2026-08-28 | ¥1,260.00 | +0.08% | ¥1,269.00 | ¥1,269.00 | ¥1,259.00 | 4.20K |
| 2026-08-27 | ¥1,259.00 | -0.08% | ¥1,266.00 | ¥1,269.00 | ¥1,259.00 | 4.90K |
| 2026-08-26 | ¥1,260.00 | +0.88% | ¥1,253.00 | ¥1,276.00 | ¥1,253.00 | 1.90K |
| 2026-08-25 | ¥1,249.00 | -1.34% | ¥1,279.00 | ¥1,279.00 | ¥1,247.00 | 14.40K |
| 2026-08-24 | ¥1,266.00 | +0.40% | ¥1,261.00 | ¥1,266.00 | ¥1,250.00 | 9.40K |
| 2026-08-21 | ¥1,261.00 | +0.88% | ¥1,250.00 | ¥1,262.00 | ¥1,248.00 | 4.50K |
| 2026-08-20 | ¥1,250.00 | +0.64% | ¥1,243.00 | ¥1,258.00 | ¥1,243.00 | 2.70K |
| 2026-08-19 | ¥1,242.00 | -1.27% | ¥1,259.00 | ¥1,265.00 | ¥1,242.00 | 8.80K |
| 2026-08-18 | ¥1,258.00 | +0.32% | ¥1,258.00 | ¥1,265.00 | ¥1,250.00 | 12.80K |
| 2026-08-17 | ¥1,254.00 | 0.00% | ¥1,241.00 | ¥1,259.00 | ¥1,241.00 | 7.50K |
| 2026-08-14 | ¥1,254.00 | -0.24% | ¥1,262.00 | ¥1,262.00 | ¥1,251.00 | 4.50K |
| 2026-08-13 | ¥1,257.00 | +2.11% | ¥1,241.00 | ¥1,260.00 | ¥1,241.00 | 14.30K |
| 2026-08-12 | ¥1,231.00 | +0.49% | ¥1,235.00 | ¥1,245.00 | ¥1,230.00 | 7.20K |
| 2026-08-10 | ¥1,225.00 | +0.16% | ¥1,223.00 | ¥1,233.00 | ¥1,221.00 | 14.30K |
| 2026-08-07 | ¥1,223.00 | +0.58% | ¥1,214.00 | ¥1,224.00 | ¥1,214.00 | 2.10K |
| 2026-08-06 | ¥1,216.00 | -0.08% | ¥1,217.00 | ¥1,226.00 | ¥1,213.00 | 5.10K |
| 2026-08-05 | ¥1,217.00 | -0.41% | ¥1,227.00 | ¥1,227.00 | ¥1,215.00 | 6.40K |
| 2026-08-04 | ¥1,222.00 | +0.08% | ¥1,230.00 | ¥1,230.00 | ¥1,221.00 | 1.60K |
| 2026-08-03 | ¥1,221.00 | -1.13% | ¥1,235.00 | ¥1,235.00 | ¥1,217.00 | 9.30K |
| 2026-07-31 | ¥1,235.00 | +0.65% | ¥1,233.00 | ¥1,235.00 | ¥1,230.00 | 4.00K |
| 2026-07-30 | ¥1,227.00 | -0.16% | ¥1,230.00 | ¥1,233.00 | ¥1,226.00 | 7.30K |
| 2026-07-29 | ¥1,229.00 | -0.08% | ¥1,235.00 | ¥1,235.00 | ¥1,228.00 | 5.20K |
| 2026-07-28 | ¥1,230.00 | -0.08% | ¥1,235.00 | ¥1,243.00 | ¥1,230.00 | 3.90K |
| 2026-07-27 | ¥1,231.00 | +0.24% | ¥1,228.00 | ¥1,243.00 | ¥1,228.00 | 3.70K |
| 2026-07-24 | ¥1,228.00 | -0.49% | ¥1,246.00 | ¥1,246.00 | ¥1,228.00 | 4.70K |
| 2026-07-23 | ¥1,234.00 | +0.33% | ¥1,239.00 | ¥1,239.00 | ¥1,230.00 | 2.50K |
| 2026-07-22 | ¥1,230.00 | +0.08% | ¥1,230.00 | ¥1,236.00 | ¥1,226.00 | 7.70K |
| 2026-07-21 | ¥1,229.00 | +0.49% | ¥1,224.00 | ¥1,240.00 | ¥1,224.00 | 6.30K |
| 2026-07-17 | ¥1,223.00 | -0.73% | ¥1,232.00 | ¥1,235.00 | ¥1,214.00 | 13.00K |
| 2026-07-16 | ¥1,232.00 | -1.04% | ¥1,248.00 | ¥1,257.00 | ¥1,227.00 | 17.80K |
| 2026-07-15 | ¥1,245.00 | +2.22% | ¥1,228.00 | ¥1,246.00 | ¥1,219.00 | 16.00K |
| 2026-07-14 | ¥1,218.00 | +0.41% | ¥1,215.00 | ¥1,221.00 | ¥1,207.00 | 8.00K |
| 2026-07-13 | ¥1,213.00 | +0.58% | ¥1,206.00 | ¥1,219.00 | ¥1,206.00 | 6.40K |
| 2026-07-10 | ¥1,206.00 | -0.33% | ¥1,210.00 | ¥1,211.00 | ¥1,201.00 | 3.50K |
| 2026-07-09 | ¥1,210.00 | +0.41% | ¥1,206.00 | ¥1,213.00 | ¥1,200.00 | 2.80K |
| 2026-07-08 | ¥1,205.00 | +0.42% | ¥1,205.00 | ¥1,217.00 | ¥1,205.00 | 5.10K |
| 2026-07-07 | ¥1,200.00 | +0.33% | ¥1,199.00 | ¥1,202.00 | ¥1,198.00 | 6.60K |
| 2026-07-06 | ¥1,196.00 | +0.67% | ¥1,199.00 | ¥1,203.00 | ¥1,190.00 | 15.40K |
| 2026-07-03 | ¥1,188.00 | +0.17% | ¥1,196.00 | ¥1,204.00 | ¥1,185.00 | 14.60K |
| 2026-07-02 | ¥1,186.00 | -0.34% | ¥1,189.00 | ¥1,201.00 | ¥1,186.00 | 11.10K |
| 2026-07-01 | ¥1,190.00 | -0.17% | ¥1,195.00 | ¥1,198.00 | ¥1,189.00 | 3.10K |
| 2026-06-30 | ¥1,192.00 | -0.25% | ¥1,200.00 | ¥1,200.00 | ¥1,190.00 | 7.90K |
| 2026-06-29 | ¥1,195.00 | +0.84% | ¥1,182.00 | ¥1,197.00 | ¥1,182.00 | 6.30K |
| 2026-06-26 | ¥1,185.00 | 0.00% | ¥1,180.00 | ¥1,186.00 | ¥1,177.00 | 13.40K |
| 2026-06-25 | ¥1,185.00 | +0.42% | ¥1,192.00 | ¥1,192.00 | ¥1,176.00 | 9.90K |
| 2026-06-24 | ¥1,180.00 | +1.20% | ¥1,166.00 | ¥1,181.00 | ¥1,166.00 | 6.50K |
| 2026-06-23 | ¥1,166.00 | -0.51% | ¥1,162.00 | ¥1,172.00 | ¥1,159.00 | 21.90K |
| 2026-06-22 | ¥1,172.00 | -1.35% | ¥1,169.00 | ¥1,181.00 | ¥1,169.00 | 22.90K |
| 2026-06-19 | ¥1,188.00 | +0.08% | ¥1,186.00 | ¥1,189.00 | ¥1,180.00 | 13.90K |
| 2026-06-18 | ¥1,187.00 | -0.92% | ¥1,193.00 | ¥1,198.00 | ¥1,186.00 | 7.70K |
| 2026-06-17 | ¥1,198.00 | +1.18% | ¥1,181.00 | ¥1,206.00 | ¥1,181.00 | 8.20K |
| 2026-06-16 | ¥1,184.00 | -0.92% | ¥1,196.00 | ¥1,199.00 | ¥1,184.00 | 18.60K |
| 2026-06-15 | ¥1,195.00 | -0.42% | ¥1,200.00 | ¥1,210.00 | ¥1,195.00 | 12.40K |
| 2026-06-12 | ¥1,200.00 | -0.66% | ¥1,213.00 | ¥1,213.00 | ¥1,200.00 | 5.70K |
| 2026-06-11 | ¥1,208.00 | +0.25% | ¥1,201.00 | ¥1,208.00 | ¥1,195.00 | 11.50K |
| 2026-06-10 | ¥1,205.00 | +0.67% | ¥1,191.00 | ¥1,205.00 | ¥1,189.00 | 8.30K |
| 2026-06-09 | ¥1,197.00 | +0.76% | ¥1,190.00 | ¥1,203.00 | ¥1,188.00 | 9.30K |
| 2026-06-08 | ¥1,188.00 | -1.66% | ¥1,200.00 | ¥1,205.00 | ¥1,172.00 | 20.80K |
| 2026-06-05 | ¥1,208.00 | +2.11% | ¥1,188.00 | ¥1,215.00 | ¥1,184.00 | 19.90K |
| 2026-06-04 | ¥1,183.00 | -1.83% | ¥1,205.00 | ¥1,214.00 | ¥1,183.00 | 35.80K |
| 2026-06-03 | ¥1,205.00 | -0.74% | ¥1,214.00 | ¥1,221.00 | ¥1,204.00 | 24.50K |
| 2026-06-02 | ¥1,214.00 | -0.57% | ¥1,223.00 | ¥1,240.00 | ¥1,210.00 | 27.40K |
| 2026-06-01 | ¥1,221.00 | -4.01% | ¥1,272.00 | ¥1,272.00 | ¥1,221.00 | 36.20K |
| 2026-05-29 | ¥1,272.00 | -1.70% | ¥1,283.00 | ¥1,283.00 | ¥1,265.00 | 26.80K |
| 2026-05-28 | ¥1,294.00 | -2.41% | ¥1,305.00 | ¥1,319.00 | ¥1,277.00 | 101.10K |
| 2026-05-27 | ¥1,326.00 | -0.60% | ¥1,334.00 | ¥1,345.00 | ¥1,326.00 | 85.60K |
| 2026-05-26 | ¥1,334.00 | -0.07% | ¥1,345.00 | ¥1,349.00 | ¥1,331.00 | 34.90K |
| 2026-05-25 | ¥1,335.00 | +0.45% | ¥1,345.00 | ¥1,345.00 | ¥1,330.00 | 29.30K |