Want to see JP:5869 full AI Analyst Report?
WASEDA GAKUSHUKENKYUKAI CO.,LTD. (5869) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,297.00 | 1,322.00 | 1,297.00 | 1,307.00 | 1,307.00 | +0.08% | 10,700 | 1.77 |
| Oct 29, 2026 | 1,310.00 | 1,333.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.46% | 13,500 | 2.26 |
| Oct 28, 2026 | 1,300.00 | 1,309.00 | 1,298.00 | 1,300.00 | 1,300.00 | +0.00% | 11,100 | 1.90 |
| Oct 27, 2026 | 1,292.00 | 1,305.00 | 1,292.00 | 1,300.00 | 1,300.00 | +0.85% | 11,400 | 1.97 |
| Oct 26, 2026 | 1,286.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | +1.26% | 6,100 | 1.06 |
| Oct 23, 2026 | 1,292.00 | 1,292.00 | 1,271.00 | 1,273.00 | 1,273.00 | -0.47% | 9,600 | 1.69 |
| Oct 22, 2026 | 1,286.00 | 1,286.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.31% | 5,500 | 0.97 |
| Oct 21, 2026 | 1,280.00 | 1,289.00 | 1,280.00 | 1,283.00 | 1,283.00 | +0.23% | 4,300 | 0.76 |
| Oct 20, 2026 | 1,289.00 | 1,289.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.23% | 4,100 | 0.73 |
| Oct 19, 2026 | 1,273.00 | 1,283.00 | 1,273.00 | 1,283.00 | 1,283.00 | +0.23% | 7,100 | 1.26 |
| Oct 16, 2026 | 1,288.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.54% | 6,500 | 1.15 |
| Oct 15, 2026 | 1,277.00 | 1,299.00 | 1,275.00 | 1,287.00 | 1,287.00 | +0.70% | 12,000 | 2.20 |
| Oct 14, 2026 | 1,270.00 | 1,278.00 | 1,268.00 | 1,278.00 | 1,278.00 | +0.63% | 5,000 | 0.90 |
| Oct 13, 2026 | 1,274.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | +0.16% | 3,800 | 0.66 |
| Oct 12, 2026 | 1,268.00 | 1,271.00 | 1,264.00 | 1,268.00 | 1,268.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,269.00 | 1,271.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.08% | 5,700 | 0.94 |
| Oct 08, 2026 | 1,270.00 | 1,274.00 | 1,267.00 | 1,269.00 | 1,269.00 | -0.08% | 5,500 | 0.90 |
| Oct 07, 2026 | 1,277.00 | 1,277.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.16% | 5,000 | 0.82 |
| Oct 06, 2026 | 1,275.00 | 1,277.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.16% | 3,900 | 0.64 |
| Oct 05, 2026 | 1,271.00 | 1,276.00 | 1,270.00 | 1,274.00 | 1,274.00 | +0.24% | 4,400 | 0.72 |
| Oct 02, 2026 | 1,275.00 | 1,277.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.16% | 4,300 | 0.70 |
| Oct 01, 2026 | 1,279.00 | 1,279.00 | 1,266.00 | 1,273.00 | 1,273.00 | +0.08% | 5,600 | 0.89 |
| Sep 30, 2026 | 1,270.00 | 1,274.00 | 1,268.00 | 1,272.00 | 1,272.00 | +0.39% | 2,900 | 0.45 |
| Sep 29, 2026 | 1,270.00 | 1,270.00 | 1,262.00 | 1,267.00 | 1,267.00 | -0.24% | 3,600 | 0.55 |
| Sep 28, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | +0.71% | 12,400 | 1.93 |
| Sep 25, 2026 | 1,264.00 | 1,264.00 | 1,256.00 | 1,261.00 | 1,261.00 | +0.32% | 6,800 | 1.06 |
| Sep 24, 2026 | 1,266.00 | 1,266.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.16% | 6,300 | 0.98 |
| Sep 23, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,259.00 | 1,259.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,259.00 | 1,259.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,259.00 | 1,259.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,260.00 | 1,260.00 | 1,256.00 | 1,259.00 | 1,259.00 | +0.24% | 3,600 | 0.50 |
| Sep 17, 2026 | 1,262.00 | 1,262.00 | 1,255.00 | 1,256.00 | 1,256.00 | +0.08% | 3,000 | 0.40 |
| Sep 16, 2026 | 1,259.00 | 1,260.00 | 1,254.00 | 1,255.00 | 1,255.00 | +0.08% | 2,300 | 0.30 |
| Sep 15, 2026 | 1,251.00 | 1,259.00 | 1,251.00 | 1,254.00 | 1,254.00 | +0.08% | 1,700 | 0.22 |
| Sep 14, 2026 | 1,264.00 | 1,264.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.08% | 8,700 | 1.12 |
| Sep 11, 2026 | 1,254.00 | 1,260.00 | 1,253.00 | 1,254.00 | 1,254.00 | -0.08% | 5,600 | 0.70 |
| Sep 10, 2026 | 1,251.00 | 1,266.00 | 1,250.00 | 1,255.00 | 1,255.00 | +0.32% | 10,200 | 1.27 |
| Sep 09, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.71% | 8,100 | 1.01 |
| Sep 08, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.32% | 6,800 | 0.84 |
| Sep 07, 2026 | 1,270.00 | 1,270.00 | 1,263.00 | 1,264.00 | 1,264.00 | +0.48% | 6,000 | 0.74 |
| Sep 04, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,258.00 | 1,258.00 | +0.56% | 3,800 | 0.46 |
| Sep 03, 2026 | 1,254.00 | 1,264.00 | 1,243.00 | 1,251.00 | 1,251.00 | +0.08% | 6,700 | 0.80 |
| Sep 02, 2026 | 1,274.00 | 1,275.00 | 1,247.00 | 1,250.00 | 1,250.00 | -1.03% | 11,400 | 1.33 |
| Sep 01, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,263.00 | 1,263.00 | +0.08% | 2,900 | 0.32 |
| Aug 31, 2026 | 1,276.00 | 1,276.00 | 1,260.00 | 1,262.00 | 1,262.00 | +0.16% | 6,000 | 0.64 |
| Aug 28, 2026 | 1,269.00 | 1,269.00 | 1,259.00 | 1,260.00 | 1,260.00 | +0.08% | 4,200 | 0.43 |
| Aug 27, 2026 | 1,266.00 | 1,269.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.08% | 4,900 | 0.48 |
| Aug 26, 2026 | 1,253.00 | 1,276.00 | 1,253.00 | 1,260.00 | 1,260.00 | +0.88% | 1,900 | 0.18 |
| Aug 25, 2026 | 1,279.00 | 1,279.00 | 1,247.00 | 1,249.00 | 1,249.00 | -1.34% | 14,400 | 1.20 |
| Aug 24, 2026 | 1,261.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,266.00 | +0.40% | 9,400 | 0.71 |