Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 1,047.00
-4.00 (-0.38%)
Feb 3, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,056.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.38% | 111,300 |
| Jan 30, 2026 | 1,040.00 | 1,053.00 | 1,032.00 | 1,047.00 | 1,047.00 | 1.26% | 130,300 |
| Jan 29, 2026 | 1,030.00 | 1,039.00 | 1,018.00 | 1,034.00 | 1,034.00 | -0.77% | 94,600 |
| Jan 28, 2026 | 1,036.00 | 1,045.00 | 1,029.00 | 1,042.00 | 1,042.00 | - | 106,500 |
| Jan 27, 2026 | 1,055.00 | 1,055.00 | 1,038.00 | 1,042.00 | 1,042.00 | -1.61% | 102,000 |
| Jan 26, 2026 | 1,062.00 | 1,065.00 | 1,047.00 | 1,059.00 | 1,059.00 | -0.75% | 119,500 |
| Jan 23, 2026 | 1,065.00 | 1,074.00 | 1,061.00 | 1,067.00 | 1,067.00 | 0.28% | 75,700 |
| Jan 22, 2026 | 1,056.00 | 1,072.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.85% | 78,100 |
| Jan 21, 2026 | 1,064.00 | 1,068.00 | 1,053.00 | 1,055.00 | 1,055.00 | -1.77% | 100,600 |
| Jan 20, 2026 | 1,074.00 | 1,080.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.74% | 75,700 |
| Jan 19, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.64% | 87,800 |
| Jan 16, 2026 | 1,095.00 | 1,095.00 | 1,081.00 | 1,089.00 | 1,089.00 | -1.00% | 69,400 |
| Jan 15, 2026 | 1,093.00 | 1,103.00 | 1,084.00 | 1,100.00 | 1,100.00 | 0.73% | 86,300 |
| Jan 14, 2026 | 1,091.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,092.00 | -0.09% | 91,600 |
| Jan 13, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,093.00 | 1,093.00 | 0.28% | 136,200 |
| Jan 9, 2026 | 1,100.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.36% | 94,500 |
| Jan 8, 2026 | 1,110.00 | 1,116.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 89,100 |
| Jan 7, 2026 | 1,105.00 | 1,116.00 | 1,099.00 | 1,112.00 | 1,112.00 | 0.27% | 102,800 |
| Jan 6, 2026 | 1,093.00 | 1,110.00 | 1,091.00 | 1,109.00 | 1,109.00 | 2.31% | 97,100 |
| Jan 5, 2026 | 1,114.00 | 1,118.00 | 1,084.00 | 1,084.00 | 1,084.00 | -3.13% | 110,100 |
| Dec 30, 2025 | 1,114.00 | 1,126.00 | 1,112.00 | 1,119.00 | 1,119.00 | 0.45% | 104,800 |
| Dec 29, 2025 | 1,125.00 | 1,125.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.27% | 94,600 |
| Dec 26, 2025 | 1,125.00 | 1,126.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.71% | 88,800 |
| Dec 25, 2025 | 1,127.00 | 1,130.00 | 1,122.00 | 1,125.00 | 1,125.00 | -0.27% | 43,500 |
| Dec 24, 2025 | 1,140.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.14% | 42,100 |
| Dec 23, 2025 | 1,128.00 | 1,146.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.80% | 77,800 |
| Dec 22, 2025 | 1,147.00 | 1,148.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.53% | 111,300 |
| Dec 19, 2025 | 1,140.00 | 1,148.00 | 1,134.00 | 1,138.00 | 1,138.00 | -0.35% | 109,800 |
| Dec 18, 2025 | 1,130.00 | 1,148.00 | 1,125.00 | 1,142.00 | 1,142.00 | 1.06% | 74,700 |
| Dec 17, 2025 | 1,143.00 | 1,143.00 | 1,119.00 | 1,130.00 | 1,130.00 | -1.22% | 72,300 |
| Dec 16, 2025 | 1,155.00 | 1,155.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.95% | 85,100 |
| Dec 15, 2025 | 1,144.00 | 1,162.00 | 1,143.00 | 1,155.00 | 1,155.00 | 0.96% | 130,700 |
| Dec 12, 2025 | 1,133.00 | 1,147.00 | 1,125.00 | 1,144.00 | 1,144.00 | 1.96% | 114,700 |
| Dec 11, 2025 | 1,138.00 | 1,138.00 | 1,118.00 | 1,122.00 | 1,122.00 | -0.62% | 124,500 |
| Dec 10, 2025 | 1,116.00 | 1,135.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.80% | 72,600 |
| Dec 9, 2025 | 1,135.00 | 1,145.00 | 1,118.00 | 1,120.00 | 1,120.00 | -1.67% | 73,200 |
| Dec 8, 2025 | 1,120.00 | 1,141.00 | 1,120.00 | 1,139.00 | 1,139.00 | 2.24% | 91,900 |
| Dec 5, 2025 | 1,111.00 | 1,124.00 | 1,101.00 | 1,114.00 | 1,114.00 | 0.18% | 114,100 |
| Dec 4, 2025 | 1,132.00 | 1,132.00 | 1,104.00 | 1,112.00 | 1,112.00 | -1.94% | 156,500 |
| Dec 3, 2025 | 1,141.00 | 1,149.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.39% | 107,200 |
| Dec 2, 2025 | 1,140.00 | 1,152.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.05% | 122,700 |
| Dec 1, 2025 | 1,156.00 | 1,156.00 | 1,136.00 | 1,138.00 | 1,138.00 | -1.64% | 149,800 |
| Nov 28, 2025 | 1,145.00 | 1,164.00 | 1,139.00 | 1,157.00 | 1,157.00 | 3.77% | 282,000 |
| Nov 27, 2025 | 1,112.00 | 1,117.00 | 1,103.00 | 1,115.00 | 1,115.00 | -0.36% | 72,100 |
| Nov 26, 2025 | 1,112.00 | 1,126.00 | 1,104.00 | 1,119.00 | 1,119.00 | 2.38% | 201,100 |
| Nov 25, 2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.64% | 134,700 |
| Nov 21, 2025 | 1,069.00 | 1,100.00 | 1,069.00 | 1,100.00 | 1,100.00 | 2.71% | 134,600 |
| Nov 20, 2025 | 1,065.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.23% | 77,600 |
| Nov 19, 2025 | 1,061.00 | 1,064.00 | 1,054.00 | 1,058.00 | 1,058.00 | -0.28% | 58,000 |
| Nov 18, 2025 | 1,059.00 | 1,061.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.09% | 98,000 |