Gakujo Co., Ltd. (TYO:2301)
Japan · Delayed Price · Currency is JPY 1,632.00
+15.00 (0.93%)
Mar 27, 2026, 3:30 PM JST
Gakujo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,622.00 | 1,629.00 | 1,603.00 | 1,617.00 | 1,617.00 | -1.58% | 107,800 |
| Mar 25, 2026 | 1,620.00 | 1,643.00 | 1,620.00 | 1,643.00 | 1,643.00 | 1.05% | 90,800 |
| Mar 24, 2026 | 1,625.00 | 1,642.00 | 1,608.00 | 1,626.00 | 1,626.00 | 1.56% | 137,500 |
| Mar 23, 2026 | 1,600.00 | 1,609.00 | 1,585.00 | 1,601.00 | 1,601.00 | -0.37% | 123,700 |
| Mar 19, 2026 | 1,630.00 | 1,645.00 | 1,605.00 | 1,607.00 | 1,607.00 | -3.13% | 119,500 |
| Mar 18, 2026 | 1,637.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,659.00 | 2.16% | 105,900 |
| Mar 17, 2026 | 1,642.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.61% | 98,100 |
| Mar 16, 2026 | 1,677.00 | 1,677.00 | 1,630.00 | 1,634.00 | 1,634.00 | -3.08% | 158,700 |
| Mar 13, 2026 | 1,681.00 | 1,695.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.06% | 111,700 |
| Mar 12, 2026 | 1,756.00 | 1,756.00 | 1,694.00 | 1,704.00 | 1,704.00 | -3.40% | 196,100 |
| Mar 11, 2026 | 1,800.00 | 1,803.00 | 1,756.00 | 1,764.00 | 1,764.00 | -1.89% | 97,600 |
| Mar 10, 2026 | 1,773.00 | 1,843.00 | 1,772.00 | 1,798.00 | 1,798.00 | -0.61% | 291,100 |
| Mar 9, 2026 | 1,808.00 | 1,824.00 | 1,780.00 | 1,809.00 | 1,809.00 | -2.11% | 189,000 |
| Mar 6, 2026 | 1,859.00 | 1,859.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.59% | 97,400 |
| Mar 5, 2026 | 1,868.00 | 1,874.00 | 1,843.00 | 1,859.00 | 1,859.00 | 3.39% | 96,700 |
| 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 |