Gakujo Co., Ltd. (TYO:2301)
Japan · Delayed Price · Currency is JPY 1,563.00
+8.00 (0.51%)
May 27, 2026, 3:30 PM JST
Gakujo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,564.00 | 1,564.00 | 1,551.00 | 1,561.00 | - | 0.39% | 43,400 |
| May 26, 2026 | 1,570.00 | 1,570.00 | 1,553.00 | 1,555.00 | 1,555.00 | -0.26% | 84,000 |
| May 25, 2026 | 1,598.00 | 1,598.00 | 1,556.00 | 1,559.00 | 1,559.00 | -1.83% | 103,800 |
| May 22, 2026 | 1,603.00 | 1,603.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.69% | 48,000 |
| May 21, 2026 | 1,591.00 | 1,602.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.88% | 50,500 |
| May 20, 2026 | 1,590.00 | 1,594.00 | 1,571.00 | 1,585.00 | 1,585.00 | -0.69% | 97,600 |
| May 19, 2026 | 1,583.00 | 1,602.00 | 1,583.00 | 1,596.00 | 1,596.00 | 1.40% | 65,100 |
| May 18, 2026 | 1,593.00 | 1,593.00 | 1,571.00 | 1,574.00 | 1,574.00 | -0.57% | 55,300 |
| May 15, 2026 | 1,590.00 | 1,600.00 | 1,574.00 | 1,583.00 | 1,583.00 | -0.38% | 75,200 |
| May 14, 2026 | 1,607.00 | 1,608.00 | 1,589.00 | 1,589.00 | 1,589.00 | -1.49% | 52,100 |
| May 13, 2026 | 1,596.00 | 1,613.00 | 1,596.00 | 1,613.00 | 1,613.00 | 1.13% | 65,700 |
| May 12, 2026 | 1,620.00 | 1,620.00 | 1,593.00 | 1,595.00 | 1,595.00 | -1.79% | 82,400 |
| May 11, 2026 | 1,628.00 | 1,642.00 | 1,619.00 | 1,624.00 | 1,624.00 | 0.19% | 124,300 |
| May 8, 2026 | 1,614.00 | 1,630.00 | 1,606.00 | 1,621.00 | 1,621.00 | 0.19% | 116,700 |
| May 7, 2026 | 1,606.00 | 1,618.00 | 1,598.00 | 1,618.00 | 1,618.00 | 1.38% | 147,600 |
| May 1, 2026 | 1,594.00 | 1,601.00 | 1,580.00 | 1,596.00 | 1,596.00 | 0.13% | 88,000 |
| Apr 30, 2026 | 1,616.00 | 1,616.00 | 1,581.00 | 1,594.00 | 1,594.00 | -1.36% | 158,800 |
| Apr 28, 2026 | 1,596.00 | 1,616.00 | 1,585.00 | 1,616.00 | 1,616.00 | 2.15% | 350,900 |
| Apr 27, 2026 | 1,618.00 | 1,630.00 | 1,613.00 | 1,619.00 | 1,582.00 | 0.37% | 476,900 |
| Apr 24, 2026 | 1,631.00 | 1,631.00 | 1,612.00 | 1,613.00 | 1,576.14 | -0.92% | 158,000 |
| Apr 23, 2026 | 1,636.00 | 1,636.00 | 1,613.00 | 1,628.00 | 1,590.79 | -0.43% | 163,700 |
| Apr 22, 2026 | 1,660.00 | 1,662.00 | 1,634.00 | 1,635.00 | 1,597.63 | -1.39% | 180,700 |
| Apr 21, 2026 | 1,674.00 | 1,674.00 | 1,656.00 | 1,658.00 | 1,620.11 | -0.66% | 126,200 |
| Apr 20, 2026 | 1,680.00 | 1,680.00 | 1,663.00 | 1,669.00 | 1,630.86 | 0.30% | 84,500 |
| Apr 17, 2026 | 1,678.00 | 1,678.00 | 1,663.00 | 1,664.00 | 1,625.97 | -0.36% | 106,600 |
| Apr 16, 2026 | 1,674.00 | 1,690.00 | 1,667.00 | 1,670.00 | 1,631.83 | 0.36% | 145,500 |
| Apr 15, 2026 | 1,671.00 | 1,678.00 | 1,662.00 | 1,664.00 | 1,625.97 | -0.12% | 96,700 |
| Apr 14, 2026 | 1,682.00 | 1,685.00 | 1,663.00 | 1,666.00 | 1,627.93 | -0.18% | 95,300 |
| Apr 13, 2026 | 1,676.00 | 1,689.00 | 1,666.00 | 1,669.00 | 1,630.86 | -0.24% | 180,800 |
| Apr 10, 2026 | 1,685.00 | 1,688.00 | 1,671.00 | 1,673.00 | 1,634.77 | -0.59% | 112,900 |
| Apr 9, 2026 | 1,700.00 | 1,703.00 | 1,682.00 | 1,683.00 | 1,644.54 | -0.88% | 117,500 |
| Apr 8, 2026 | 1,709.00 | 1,710.00 | 1,691.00 | 1,698.00 | 1,659.19 | 0.53% | 177,400 |
| Apr 7, 2026 | 1,685.00 | 1,701.00 | 1,676.00 | 1,689.00 | 1,650.40 | 0.96% | 105,700 |
| Apr 6, 2026 | 1,667.00 | 1,678.00 | 1,662.00 | 1,673.00 | 1,634.77 | 1.15% | 163,800 |
| Apr 3, 2026 | 1,650.00 | 1,658.00 | 1,638.00 | 1,654.00 | 1,616.20 | 0.49% | 124,400 |
| Apr 2, 2026 | 1,669.00 | 1,673.00 | 1,632.00 | 1,646.00 | 1,608.38 | -0.48% | 206,500 |
| Apr 1, 2026 | 1,626.00 | 1,654.00 | 1,626.00 | 1,654.00 | 1,616.20 | 3.44% | 222,500 |
| Mar 31, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,599.00 | 1,562.46 | -0.37% | 155,200 |
| Mar 30, 2026 | 1,608.00 | 1,610.00 | 1,586.00 | 1,605.00 | 1,568.32 | -1.65% | 190,800 |
| Mar 27, 2026 | 1,605.00 | 1,633.00 | 1,605.00 | 1,632.00 | 1,594.70 | 0.93% | 120,400 |
| Mar 26, 2026 | 1,622.00 | 1,629.00 | 1,603.00 | 1,617.00 | 1,580.05 | -1.58% | 107,800 |
| Mar 25, 2026 | 1,620.00 | 1,643.00 | 1,620.00 | 1,643.00 | 1,605.45 | 1.05% | 90,800 |
| Mar 24, 2026 | 1,625.00 | 1,642.00 | 1,608.00 | 1,626.00 | 1,588.84 | 1.56% | 137,500 |
| Mar 23, 2026 | 1,600.00 | 1,609.00 | 1,585.00 | 1,601.00 | 1,564.41 | -0.37% | 123,700 |
| Mar 19, 2026 | 1,630.00 | 1,645.00 | 1,605.00 | 1,607.00 | 1,570.27 | -3.13% | 119,500 |
| Mar 18, 2026 | 1,637.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,621.09 | 2.16% | 105,900 |
| Mar 17, 2026 | 1,642.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,586.89 | -0.61% | 98,100 |
| Mar 16, 2026 | 1,677.00 | 1,677.00 | 1,630.00 | 1,634.00 | 1,596.66 | -3.08% | 158,700 |
| Mar 13, 2026 | 1,681.00 | 1,695.00 | 1,681.00 | 1,686.00 | 1,647.47 | -1.06% | 111,700 |
| Mar 12, 2026 | 1,756.00 | 1,756.00 | 1,694.00 | 1,704.00 | 1,665.06 | -3.40% | 196,100 |