Gakujo Co., Ltd. (TYO:2301)
Japan · Delayed Price · Currency is JPY 1,679.00
+6.00 (0.36%)
Aug 18, 2026, 3:30 PM JST
Gakujo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,673.00 | 1,673.00 | 1,651.00 | 1,662.00 | - | -0.66% | 53,200 |
| Aug 17, 2026 | 1,660.00 | 1,709.00 | 1,654.00 | 1,673.00 | 1,673.00 | 0.24% | 230,200 |
| Aug 14, 2026 | 1,645.00 | 1,670.00 | 1,630.00 | 1,669.00 | 1,669.00 | 1.46% | 108,100 |
| Aug 13, 2026 | 1,639.00 | 1,648.00 | 1,626.00 | 1,645.00 | 1,645.00 | 0.24% | 126,900 |
| Aug 12, 2026 | 1,620.00 | 1,646.00 | 1,614.00 | 1,641.00 | 1,641.00 | 2.12% | 123,900 |
| Aug 10, 2026 | 1,614.00 | 1,621.00 | 1,601.00 | 1,607.00 | 1,607.00 | 0.44% | 60,800 |
| Aug 7, 2026 | 1,605.00 | 1,613.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.19% | 53,100 |
| Aug 6, 2026 | 1,588.00 | 1,604.00 | 1,588.00 | 1,597.00 | 1,597.00 | 0.57% | 46,700 |
| Aug 5, 2026 | 1,605.00 | 1,612.00 | 1,588.00 | 1,588.00 | 1,588.00 | -1.06% | 65,300 |
| Aug 4, 2026 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.19% | 41,000 |
| Aug 3, 2026 | 1,619.00 | 1,619.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.23% | 79,900 |
| Jul 31, 2026 | 1,639.00 | 1,639.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.04% | 76,700 |
| Jul 30, 2026 | 1,650.00 | 1,664.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.67% | 116,800 |
| Jul 29, 2026 | 1,645.00 | 1,659.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.36% | 96,400 |
| Jul 28, 2026 | 1,646.00 | 1,656.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.12% | 66,900 |
| Jul 27, 2026 | 1,621.00 | 1,649.00 | 1,620.00 | 1,646.00 | 1,646.00 | 1.79% | 68,600 |
| Jul 24, 2026 | 1,617.00 | 1,620.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.06% | 68,100 |
| Jul 23, 2026 | 1,630.00 | 1,632.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.86% | 74,300 |
| Jul 22, 2026 | 1,668.00 | 1,668.00 | 1,627.00 | 1,632.00 | 1,632.00 | -1.39% | 101,100 |
| Jul 21, 2026 | 1,648.00 | 1,675.00 | 1,647.00 | 1,655.00 | 1,655.00 | 0.49% | 149,600 |
| Jul 17, 2026 | 1,651.00 | 1,661.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.18% | 86,800 |
| Jul 16, 2026 | 1,659.00 | 1,669.00 | 1,646.00 | 1,650.00 | 1,650.00 | 0.24% | 123,200 |
| Jul 15, 2026 | 1,650.00 | 1,655.00 | 1,641.00 | 1,646.00 | 1,646.00 | 0.12% | 85,100 |
| Jul 14, 2026 | 1,634.00 | 1,650.00 | 1,633.00 | 1,644.00 | 1,644.00 | 1.11% | 92,500 |
| Jul 13, 2026 | 1,630.00 | 1,638.00 | 1,616.00 | 1,626.00 | 1,626.00 | 0.06% | 96,300 |
| Jul 10, 2026 | 1,617.00 | 1,632.00 | 1,608.00 | 1,625.00 | 1,625.00 | 0.49% | 68,800 |
| Jul 9, 2026 | 1,620.00 | 1,632.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.19% | 52,400 |
| Jul 8, 2026 | 1,623.00 | 1,631.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.18% | 55,000 |
| Jul 7, 2026 | 1,616.00 | 1,632.00 | 1,613.00 | 1,623.00 | 1,623.00 | 0.56% | 72,100 |
| Jul 6, 2026 | 1,607.00 | 1,615.00 | 1,602.00 | 1,614.00 | 1,614.00 | 0.75% | 44,200 |
| Jul 3, 2026 | 1,613.00 | 1,616.00 | 1,594.00 | 1,602.00 | 1,602.00 | 0.06% | 42,700 |
| Jul 2, 2026 | 1,601.00 | 1,616.00 | 1,593.00 | 1,601.00 | 1,601.00 | 0.69% | 71,000 |
| Jul 1, 2026 | 1,599.00 | 1,602.00 | 1,588.00 | 1,590.00 | 1,590.00 | - | 44,300 |
| Jun 30, 2026 | 1,584.00 | 1,594.00 | 1,576.00 | 1,590.00 | 1,590.00 | 0.70% | 74,800 |
| Jun 29, 2026 | 1,568.00 | 1,584.00 | 1,560.00 | 1,579.00 | 1,579.00 | 1.41% | 87,100 |
| Jun 26, 2026 | 1,557.00 | 1,570.00 | 1,550.00 | 1,557.00 | 1,557.00 | - | 63,500 |
| Jun 25, 2026 | 1,551.00 | 1,568.00 | 1,551.00 | 1,557.00 | 1,557.00 | 0.84% | 55,400 |
| Jun 24, 2026 | 1,551.00 | 1,574.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.45% | 62,500 |
| Jun 23, 2026 | 1,559.00 | 1,566.00 | 1,545.00 | 1,551.00 | 1,551.00 | -0.19% | 66,300 |
| Jun 22, 2026 | 1,541.00 | 1,564.00 | 1,538.00 | 1,554.00 | 1,554.00 | 0.91% | 88,700 |
| Jun 19, 2026 | 1,538.00 | 1,546.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.59% | 74,200 |
| Jun 18, 2026 | 1,525.00 | 1,539.00 | 1,513.00 | 1,531.00 | 1,531.00 | 0.53% | 78,400 |
| Jun 17, 2026 | 1,525.00 | 1,549.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.26% | 58,900 |
| Jun 16, 2026 | 1,550.00 | 1,552.00 | 1,510.00 | 1,519.00 | 1,519.00 | -2.38% | 96,500 |
| Jun 15, 2026 | 1,554.00 | 1,563.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.58% | 93,400 |
| Jun 12, 2026 | 1,530.00 | 1,547.00 | 1,526.00 | 1,547.00 | 1,547.00 | 0.85% | 91,800 |
| Jun 11, 2026 | 1,530.00 | 1,534.00 | 1,506.00 | 1,534.00 | 1,534.00 | 0.20% | 94,600 |
| Jun 10, 2026 | 1,516.00 | 1,536.00 | 1,516.00 | 1,531.00 | 1,531.00 | 1.06% | 119,000 |
| Jun 9, 2026 | 1,526.00 | 1,554.00 | 1,511.00 | 1,515.00 | 1,515.00 | -2.07% | 249,400 |
| Jun 8, 2026 | 1,551.00 | 1,567.00 | 1,539.00 | 1,547.00 | 1,547.00 | -2.03% | 178,000 |