Gakujo Co., Ltd. (TYO:2301)
Japan · Delayed Price · Currency is JPY 1,568.00
-72.00 (-4.39%)
Nov 6, 2026, 3:30 PM JST
Gakujo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,581.00 | 1,601.00 | 1,565.00 | 1,568.00 | 1,568.00 | -4.39% | 189,800 |
| Nov 5, 2026 | 1,626.00 | 1,662.00 | 1,622.00 | 1,640.00 | 1,640.00 | 2.44% | 154,700 |
| Nov 4, 2026 | 1,596.00 | 1,620.00 | 1,591.00 | 1,601.00 | 1,601.00 | 0.25% | 161,400 |
| Nov 2, 2026 | 1,610.00 | 1,615.00 | 1,596.00 | 1,597.00 | 1,597.00 | -0.99% | 160,600 |
| Oct 30, 2026 | 1,613.00 | 1,628.00 | 1,610.00 | 1,613.00 | 1,613.00 | -0.25% | 147,900 |
| Oct 29, 2026 | 1,626.00 | 1,637.00 | 1,595.00 | 1,617.00 | 1,617.00 | -1.10% | 513,700 |
| Oct 28, 2026 | 1,694.00 | 1,700.00 | 1,672.00 | 1,673.00 | 1,635.00 | -1.30% | 553,500 |
| Oct 27, 2026 | 1,712.00 | 1,713.00 | 1,695.00 | 1,695.00 | 1,656.50 | -0.99% | 284,800 |
| Oct 26, 2026 | 1,722.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,673.11 | -0.64% | 217,000 |
| Oct 23, 2026 | 1,718.00 | 1,731.00 | 1,717.00 | 1,723.00 | 1,683.86 | -0.12% | 132,900 |
| Oct 22, 2026 | 1,726.00 | 1,744.00 | 1,718.00 | 1,725.00 | 1,685.82 | 0.41% | 139,700 |
| Oct 21, 2026 | 1,727.00 | 1,729.00 | 1,714.00 | 1,718.00 | 1,678.98 | 0.12% | 89,900 |
| Oct 20, 2026 | 1,729.00 | 1,733.00 | 1,712.00 | 1,716.00 | 1,677.02 | -0.64% | 119,100 |
| Oct 19, 2026 | 1,740.00 | 1,744.00 | 1,721.00 | 1,727.00 | 1,687.77 | -0.12% | 94,700 |
| Oct 16, 2026 | 1,712.00 | 1,740.00 | 1,712.00 | 1,729.00 | 1,689.73 | 1.17% | 123,000 |
| Oct 15, 2026 | 1,717.00 | 1,717.00 | 1,706.00 | 1,709.00 | 1,670.18 | -0.87% | 118,600 |
| Oct 14, 2026 | 1,716.00 | 1,727.00 | 1,700.00 | 1,724.00 | 1,684.84 | 0.64% | 151,400 |
| Oct 13, 2026 | 1,732.00 | 1,734.00 | 1,710.00 | 1,713.00 | 1,674.09 | 0.23% | 117,000 |
| Oct 9, 2026 | 1,700.00 | 1,717.00 | 1,698.00 | 1,709.00 | 1,670.18 | 0.83% | 101,100 |
| Oct 8, 2026 | 1,701.00 | 1,701.00 | 1,681.00 | 1,695.00 | 1,656.50 | -0.29% | 112,700 |
| Oct 7, 2026 | 1,706.00 | 1,706.00 | 1,691.00 | 1,700.00 | 1,661.39 | -0.35% | 139,800 |
| Oct 6, 2026 | 1,696.00 | 1,712.00 | 1,696.00 | 1,706.00 | 1,667.25 | 0.65% | 95,400 |
| Oct 5, 2026 | 1,710.00 | 1,710.00 | 1,684.00 | 1,695.00 | 1,656.50 | -0.70% | 157,100 |
| Oct 2, 2026 | 1,734.00 | 1,738.00 | 1,695.00 | 1,707.00 | 1,668.23 | -1.50% | 213,400 |
| Oct 1, 2026 | 1,755.00 | 1,757.00 | 1,731.00 | 1,733.00 | 1,693.64 | -1.25% | 153,400 |
| Sep 30, 2026 | 1,759.00 | 1,762.00 | 1,739.00 | 1,755.00 | 1,715.14 | 0.06% | 115,300 |
| Sep 29, 2026 | 1,753.00 | 1,757.00 | 1,743.00 | 1,754.00 | 1,714.16 | -0.06% | 120,100 |
| Sep 28, 2026 | 1,743.00 | 1,768.00 | 1,742.00 | 1,755.00 | 1,715.14 | 0.80% | 101,300 |
| Sep 25, 2026 | 1,740.00 | 1,751.00 | 1,721.00 | 1,741.00 | 1,701.46 | - | 100,600 |
| Sep 24, 2026 | 1,760.00 | 1,776.00 | 1,741.00 | 1,741.00 | 1,701.46 | -2.03% | 116,100 |
| Sep 18, 2026 | 1,779.00 | 1,794.00 | 1,774.00 | 1,777.00 | 1,736.64 | -0.28% | 84,700 |
| Sep 17, 2026 | 1,758.00 | 1,793.00 | 1,757.00 | 1,782.00 | 1,741.52 | 1.31% | 111,800 |
| Sep 16, 2026 | 1,755.00 | 1,773.00 | 1,748.00 | 1,759.00 | 1,719.05 | 0.06% | 163,600 |
| Sep 15, 2026 | 1,721.00 | 1,803.00 | 1,701.00 | 1,758.00 | 1,718.07 | 4.58% | 349,100 |
| Sep 14, 2026 | 1,630.00 | 1,694.00 | 1,620.00 | 1,681.00 | 1,642.82 | 3.00% | 103,700 |
| Sep 11, 2026 | 1,632.00 | 1,642.00 | 1,617.00 | 1,632.00 | 1,594.93 | -1.27% | 104,600 |
| Sep 10, 2026 | 1,635.00 | 1,653.00 | 1,631.00 | 1,653.00 | 1,615.45 | 0.43% | 68,800 |
| Sep 9, 2026 | 1,650.00 | 1,655.00 | 1,635.00 | 1,646.00 | 1,608.61 | -0.72% | 85,200 |
| Sep 8, 2026 | 1,691.00 | 1,692.00 | 1,655.00 | 1,658.00 | 1,620.34 | -2.18% | 85,100 |
| Sep 7, 2026 | 1,723.00 | 1,723.00 | 1,692.00 | 1,695.00 | 1,656.50 | -1.63% | 59,700 |
| Sep 4, 2026 | 1,707.00 | 1,724.00 | 1,690.00 | 1,723.00 | 1,683.86 | 0.53% | 79,700 |
| Sep 3, 2026 | 1,718.00 | 1,727.00 | 1,710.00 | 1,714.00 | 1,675.07 | -0.06% | 65,600 |
| Sep 2, 2026 | 1,730.00 | 1,732.00 | 1,715.00 | 1,715.00 | 1,676.05 | -1.78% | 76,000 |
| Sep 1, 2026 | 1,735.00 | 1,750.00 | 1,728.00 | 1,746.00 | 1,706.34 | 0.63% | 84,200 |
| Aug 31, 2026 | 1,746.00 | 1,746.00 | 1,723.00 | 1,735.00 | 1,695.59 | -0.29% | 63,300 |
| Aug 28, 2026 | 1,718.00 | 1,741.00 | 1,717.00 | 1,740.00 | 1,700.48 | 0.64% | 45,700 |
| Aug 27, 2026 | 1,723.00 | 1,746.00 | 1,710.00 | 1,729.00 | 1,689.73 | 0.46% | 67,700 |
| Aug 26, 2026 | 1,729.00 | 1,747.00 | 1,713.00 | 1,721.00 | 1,681.91 | -0.46% | 68,300 |
| Aug 25, 2026 | 1,730.00 | 1,738.00 | 1,720.00 | 1,729.00 | 1,689.73 | 0.70% | 84,900 |
| Aug 24, 2026 | 1,700.00 | 1,718.00 | 1,690.00 | 1,717.00 | 1,678.00 | 1.30% | 168,900 |