Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 1,075.00
+5.00 (0.47%)
Sep 25, 2025, 3:30 PM JST
Gakken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,070.00 | 1,073.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.38% | 154,200 |
| Sep 22, 2025 | 1,061.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,066.00 | 0.09% | 165,400 |
| Sep 19, 2025 | 1,060.00 | 1,069.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.57% | 183,200 |
| Sep 18, 2025 | 1,061.00 | 1,064.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.09% | 76,600 |
| Sep 17, 2025 | 1,060.00 | 1,065.00 | 1,052.00 | 1,060.00 | 1,060.00 | -0.84% | 76,600 |
| Sep 16, 2025 | 1,059.00 | 1,069.00 | 1,056.00 | 1,069.00 | 1,069.00 | 0.47% | 72,900 |
| Sep 12, 2025 | 1,063.00 | 1,071.00 | 1,058.00 | 1,064.00 | 1,064.00 | - | 125,700 |
| Sep 11, 2025 | 1,061.00 | 1,065.00 | 1,054.00 | 1,064.00 | 1,064.00 | -0.09% | 125,700 |
| Sep 10, 2025 | 1,060.00 | 1,065.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.95% | 63,100 |
| Sep 9, 2025 | 1,052.00 | 1,063.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.48% | 85,300 |
| Sep 8, 2025 | 1,044.00 | 1,050.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.57% | 101,600 |
| Sep 5, 2025 | 1,037.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.68% | 85,500 |
| Sep 4, 2025 | 1,024.00 | 1,042.00 | 1,019.00 | 1,037.00 | 1,037.00 | 1.37% | 89,100 |
| Sep 3, 2025 | 1,016.00 | 1,025.00 | 1,016.00 | 1,023.00 | 1,023.00 | 0.69% | 64,500 |
| Sep 2, 2025 | 1,012.00 | 1,030.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.99% | 77,800 |
| Sep 1, 2025 | 1,036.00 | 1,037.00 | 1,003.00 | 1,006.00 | 1,006.00 | -3.27% | 121,900 |
| Aug 29, 2025 | 1,045.00 | 1,045.00 | 1,032.00 | 1,040.00 | 1,040.00 | -0.76% | 67,600 |
| Aug 28, 2025 | 1,059.00 | 1,059.00 | 1,046.00 | 1,048.00 | 1,048.00 | -1.04% | 68,300 |
| Aug 27, 2025 | 1,052.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.95% | 136,900 |
| Aug 26, 2025 | 1,059.00 | 1,059.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.94% | 118,800 |
| Aug 25, 2025 | 1,053.00 | 1,060.00 | 1,049.00 | 1,059.00 | 1,059.00 | 0.47% | 114,900 |
| Aug 22, 2025 | 1,053.00 | 1,059.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.09% | 79,500 |
| Aug 21, 2025 | 1,055.00 | 1,057.00 | 1,049.00 | 1,053.00 | 1,053.00 | -0.19% | 82,600 |
| Aug 20, 2025 | 1,043.00 | 1,060.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.09% | 120,900 |
| Aug 19, 2025 | 1,026.00 | 1,054.00 | 1,026.00 | 1,054.00 | 1,054.00 | 3.03% | 251,400 |
| Aug 18, 2025 | 1,008.00 | 1,023.00 | 1,007.00 | 1,023.00 | 1,023.00 | 2.10% | 176,800 |
| Aug 15, 2025 | 1,014.00 | 1,021.00 | 997.00 | 1,002.00 | 1,002.00 | 0.80% | 208,900 |
| Aug 14, 2025 | 981.00 | 995.00 | 981.00 | 994.00 | 994.00 | 0.40% | 65,100 |
| Aug 13, 2025 | 990.00 | 996.00 | 976.00 | 990.00 | 990.00 | - | 101,700 |
| Aug 12, 2025 | 990.00 | 1,005.00 | 979.00 | 990.00 | 990.00 | 0.61% | 335,900 |
| Aug 8, 2025 | 979.00 | 984.00 | 971.00 | 984.00 | 984.00 | 0.51% | 134,700 |
| Aug 7, 2025 | 983.00 | 984.00 | 974.00 | 979.00 | 979.00 | -0.71% | 99,400 |
| Aug 6, 2025 | 972.00 | 987.00 | 971.00 | 986.00 | 986.00 | 1.44% | 72,300 |
| Aug 5, 2025 | 977.00 | 977.00 | 969.00 | 972.00 | 972.00 | 0.10% | 24,100 |
| Aug 4, 2025 | 963.00 | 973.00 | 960.00 | 971.00 | 971.00 | -0.61% | 50,900 |
| Aug 1, 2025 | 962.00 | 977.00 | 961.00 | 977.00 | 977.00 | 1.77% | 104,700 |
| Jul 31, 2025 | 954.00 | 960.00 | 953.00 | 960.00 | 960.00 | 1.16% | 47,100 |
| Jul 30, 2025 | 952.00 | 953.00 | 946.00 | 949.00 | 949.00 | -0.21% | 41,000 |
| Jul 29, 2025 | 943.00 | 952.00 | 942.00 | 951.00 | 951.00 | 0.42% | 33,600 |
| Jul 28, 2025 | 947.00 | 952.00 | 942.00 | 947.00 | 947.00 | -0.11% | 57,200 |
| Jul 25, 2025 | 946.00 | 953.00 | 939.00 | 948.00 | 948.00 | 0.74% | 94,000 |
| Jul 24, 2025 | 942.00 | 945.00 | 939.00 | 941.00 | 941.00 | -0.11% | 79,800 |
| Jul 23, 2025 | 932.00 | 942.00 | 929.00 | 942.00 | 942.00 | 1.62% | 88,300 |
| Jul 22, 2025 | 935.00 | 937.00 | 925.00 | 927.00 | 927.00 | -0.96% | 74,100 |
| Jul 18, 2025 | 946.00 | 946.00 | 936.00 | 936.00 | 936.00 | -0.85% | 37,900 |
| Jul 17, 2025 | 939.00 | 945.00 | 935.00 | 944.00 | 944.00 | 0.43% | 41,000 |
| Jul 16, 2025 | 944.00 | 946.00 | 940.00 | 940.00 | 940.00 | -0.21% | 30,500 |
| Jul 15, 2025 | 947.00 | 947.00 | 938.00 | 942.00 | 942.00 | 0.11% | 40,100 |
| Jul 14, 2025 | 945.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.53% | 39,800 |
| Jul 11, 2025 | 943.00 | 950.00 | 942.00 | 946.00 | 946.00 | 0.64% | 53,600 |