Gakujo Co., Ltd. (TYO:2301)
Japan · Delayed Price · Currency is JPY 1,862.00
+64.00 (3.56%)
Mar 5, 2026, 3:24 PM JST
Gakujo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,830.00 | 1,852.00 | 1,771.00 | 1,798.00 | 1,798.00 | -3.02% | 162,900 |
| Mar 3, 2026 | 1,900.00 | 1,905.00 | 1,850.00 | 1,854.00 | 1,854.00 | -1.17% | 137,100 |
| Mar 2, 2026 | 1,866.00 | 1,896.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.26% | 66,300 |
| Feb 27, 2026 | 1,874.00 | 1,900.00 | 1,868.00 | 1,900.00 | 1,900.00 | 1.99% | 66,200 |
| Feb 26, 2026 | 1,869.00 | 1,873.00 | 1,860.00 | 1,863.00 | 1,863.00 | 0.38% | 65,800 |
| Feb 25, 2026 | 1,860.00 | 1,866.00 | 1,848.00 | 1,856.00 | 1,856.00 | 0.05% | 69,600 |
| Feb 24, 2026 | 1,845.00 | 1,855.00 | 1,834.00 | 1,855.00 | 1,855.00 | 0.11% | 60,500 |
| Feb 20, 2026 | 1,857.00 | 1,863.00 | 1,844.00 | 1,853.00 | 1,853.00 | -0.16% | 34,700 |
| Feb 19, 2026 | 1,857.00 | 1,862.00 | 1,844.00 | 1,856.00 | 1,856.00 | - | 61,300 |
| Feb 18, 2026 | 1,832.00 | 1,862.00 | 1,832.00 | 1,856.00 | 1,856.00 | 1.31% | 35,900 |
| Feb 17, 2026 | 1,861.00 | 1,881.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.77% | 71,000 |
| Feb 16, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,865.00 | -0.11% | 86,600 |
| Feb 13, 2026 | 1,885.00 | 1,889.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.21% | 71,100 |
| Feb 12, 2026 | 1,858.00 | 1,886.00 | 1,857.00 | 1,871.00 | 1,871.00 | 0.70% | 63,100 |
| Feb 10, 2026 | 1,850.00 | 1,860.00 | 1,850.00 | 1,858.00 | 1,858.00 | 0.65% | 65,000 |
| Feb 9, 2026 | 1,850.00 | 1,854.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.16% | 85,100 |
| Feb 6, 2026 | 1,833.00 | 1,846.00 | 1,814.00 | 1,843.00 | 1,843.00 | 0.44% | 58,600 |
| Feb 5, 2026 | 1,817.00 | 1,838.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.10% | 68,900 |
| Feb 4, 2026 | 1,834.00 | 1,834.00 | 1,805.00 | 1,815.00 | 1,815.00 | -1.25% | 69,600 |
| Feb 3, 2026 | 1,792.00 | 1,849.00 | 1,792.00 | 1,838.00 | 1,838.00 | 3.08% | 167,100 |
| Feb 2, 2026 | 1,788.00 | 1,820.00 | 1,782.00 | 1,783.00 | 1,783.00 | 0.56% | 125,100 |
| Jan 30, 2026 | 1,768.00 | 1,780.00 | 1,750.00 | 1,773.00 | 1,773.00 | 0.51% | 70,200 |
| Jan 29, 2026 | 1,766.00 | 1,771.00 | 1,747.00 | 1,764.00 | 1,764.00 | -0.11% | 65,800 |
| Jan 28, 2026 | 1,774.00 | 1,775.00 | 1,757.00 | 1,766.00 | 1,766.00 | -0.23% | 54,800 |
| Jan 27, 2026 | 1,751.00 | 1,779.00 | 1,735.00 | 1,770.00 | 1,770.00 | 0.85% | 67,300 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.39% | 101,100 |
| Jan 23, 2026 | 1,784.00 | 1,806.00 | 1,783.00 | 1,798.00 | 1,798.00 | 0.56% | 71,000 |
| Jan 22, 2026 | 1,770.00 | 1,789.00 | 1,767.00 | 1,788.00 | 1,788.00 | 1.25% | 57,200 |
| Jan 21, 2026 | 1,770.00 | 1,771.00 | 1,751.00 | 1,766.00 | 1,766.00 | -0.56% | 125,100 |
| Jan 20, 2026 | 1,791.00 | 1,797.00 | 1,771.00 | 1,776.00 | 1,776.00 | -0.89% | 79,200 |
| Jan 19, 2026 | 1,799.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.39% | 69,700 |
| Jan 16, 2026 | 1,801.00 | 1,816.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.11% | 60,500 |
| Jan 15, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.84% | 61,800 |
| Jan 14, 2026 | 1,782.00 | 1,792.00 | 1,781.00 | 1,786.00 | 1,786.00 | 0.22% | 47,800 |
| Jan 13, 2026 | 1,792.00 | 1,799.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.39% | 75,600 |
| Jan 9, 2026 | 1,788.00 | 1,797.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.45% | 53,300 |
| Jan 8, 2026 | 1,770.00 | 1,797.00 | 1,770.00 | 1,781.00 | 1,781.00 | 0.28% | 82,600 |
| Jan 7, 2026 | 1,758.00 | 1,783.00 | 1,749.00 | 1,776.00 | 1,776.00 | 1.14% | 76,700 |
| Jan 6, 2026 | 1,747.00 | 1,764.00 | 1,747.00 | 1,756.00 | 1,756.00 | 0.34% | 60,600 |
| Jan 5, 2026 | 1,762.00 | 1,767.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.23% | 84,900 |
| Dec 30, 2025 | 1,778.00 | 1,778.00 | 1,747.00 | 1,754.00 | 1,754.00 | -1.68% | 70,200 |
| Dec 29, 2025 | 1,780.00 | 1,793.00 | 1,773.00 | 1,784.00 | 1,784.00 | 0.39% | 87,700 |
| Dec 26, 2025 | 1,762.00 | 1,777.00 | 1,758.00 | 1,777.00 | 1,777.00 | 1.08% | 71,300 |
| Dec 25, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,758.00 | 1,758.00 | 0.23% | 60,900 |
| Dec 24, 2025 | 1,760.00 | 1,772.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.68% | 49,800 |
| Dec 23, 2025 | 1,737.00 | 1,777.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1.26% | 104,800 |
| Dec 22, 2025 | 1,752.00 | 1,752.00 | 1,739.00 | 1,744.00 | 1,744.00 | -0.34% | 56,700 |
| Dec 19, 2025 | 1,750.00 | 1,762.00 | 1,743.00 | 1,750.00 | 1,750.00 | - | 93,600 |
| Dec 18, 2025 | 1,736.00 | 1,765.00 | 1,736.00 | 1,750.00 | 1,750.00 | - | 66,200 |
| Dec 17, 2025 | 1,757.00 | 1,757.00 | 1,721.00 | 1,750.00 | 1,750.00 | -0.51% | 142,000 |