Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 1,006.00
-31.00 (-2.99%)
Nov 6, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,015.00 | 1,024.00 | 998.00 | 1,006.00 | 1,006.00 | -2.99% | 151,900 |
| Nov 5, 2026 | 1,026.00 | 1,051.00 | 1,026.00 | 1,037.00 | 1,037.00 | 2.88% | 159,600 |
| Nov 4, 2026 | 1,021.00 | 1,034.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.88% | 107,000 |
| Nov 2, 2026 | 1,020.00 | 1,028.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.29% | 81,300 |
| Oct 30, 2026 | 1,012.00 | 1,025.00 | 1,011.00 | 1,020.00 | 1,020.00 | 1.69% | 101,400 |
| Oct 29, 2026 | 1,009.00 | 1,010.00 | 999.00 | 1,003.00 | 1,003.00 | -0.69% | 361,400 |
| Oct 28, 2026 | 1,028.00 | 1,034.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.13% | 93,000 |
| Oct 27, 2026 | 1,048.00 | 1,049.00 | 1,026.00 | 1,032.00 | 1,032.00 | -0.96% | 87,100 |
| Oct 26, 2026 | 1,046.00 | 1,048.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.58% | 112,800 |
| Oct 23, 2026 | 1,044.00 | 1,048.00 | 1,030.00 | 1,036.00 | 1,036.00 | - | 114,300 |
| Oct 22, 2026 | 1,026.00 | 1,040.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.29% | 72,900 |
| Oct 21, 2026 | 1,040.00 | 1,043.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.49% | 96,300 |
| Oct 20, 2026 | 1,036.00 | 1,036.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.58% | 137,700 |
| Oct 19, 2026 | 1,039.00 | 1,042.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.48% | 139,100 |
| Oct 16, 2026 | 1,029.00 | 1,039.00 | 1,026.00 | 1,039.00 | 1,039.00 | 1.17% | 120,100 |
| Oct 15, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.88% | 108,600 |
| Oct 14, 2026 | 1,041.00 | 1,041.00 | 1,017.00 | 1,018.00 | 1,018.00 | -2.40% | 102,500 |
| Oct 13, 2026 | 1,018.00 | 1,043.00 | 1,014.00 | 1,043.00 | 1,043.00 | 3.57% | 271,500 |
| Oct 9, 2026 | 1,005.00 | 1,014.00 | 1,003.00 | 1,007.00 | 1,007.00 | 1.21% | 86,300 |
| Oct 8, 2026 | 1,000.00 | 1,000.00 | 989.00 | 995.00 | 995.00 | -0.30% | 99,600 |
| Oct 7, 2026 | 1,001.00 | 1,006.00 | 998.00 | 998.00 | 998.00 | -0.80% | 115,400 |
| Oct 6, 2026 | 1,015.00 | 1,017.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.69% | 72,800 |
| Oct 5, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,013.00 | 1,013.00 | -1.07% | 145,900 |
| Oct 2, 2026 | 1,024.00 | 1,030.00 | 1,015.00 | 1,024.00 | 1,024.00 | -1.06% | 151,900 |
| Oct 1, 2026 | 1,060.00 | 1,061.00 | 1,024.00 | 1,035.00 | 1,035.00 | -2.36% | 178,300 |
| Sep 30, 2026 | 1,062.00 | 1,068.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.19% | 212,900 |
| Sep 29, 2026 | 1,056.00 | 1,068.00 | 1,045.00 | 1,062.00 | 1,062.00 | 0.24% | 711,500 |
| Sep 28, 2026 | 1,092.00 | 1,094.00 | 1,071.00 | 1,074.00 | 1,059.50 | -1.20% | 869,600 |
| Sep 25, 2026 | 1,078.00 | 1,093.00 | 1,074.00 | 1,087.00 | 1,072.32 | 1.30% | 471,300 |
| Sep 24, 2026 | 1,060.00 | 1,073.00 | 1,056.00 | 1,073.00 | 1,058.51 | 0.85% | 581,500 |
| Sep 18, 2026 | 1,075.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,049.64 | -0.84% | 308,600 |
| Sep 17, 2026 | 1,061.00 | 1,077.00 | 1,061.00 | 1,073.00 | 1,058.51 | 1.13% | 241,600 |
| Sep 16, 2026 | 1,064.00 | 1,072.00 | 1,060.00 | 1,061.00 | 1,046.68 | 0.19% | 249,600 |
| Sep 15, 2026 | 1,055.00 | 1,064.00 | 1,054.00 | 1,059.00 | 1,044.70 | 0.67% | 193,200 |
| Sep 14, 2026 | 1,049.00 | 1,056.00 | 1,046.00 | 1,052.00 | 1,037.80 | 0.57% | 258,900 |
| Sep 11, 2026 | 1,034.00 | 1,048.00 | 1,034.00 | 1,046.00 | 1,031.88 | 0.67% | 162,900 |
| Sep 10, 2026 | 1,039.00 | 1,042.00 | 1,033.00 | 1,039.00 | 1,024.97 | -0.29% | 237,700 |
| Sep 9, 2026 | 1,047.00 | 1,047.00 | 1,034.00 | 1,042.00 | 1,027.93 | 1.76% | 352,200 |
| Sep 8, 2026 | 1,010.00 | 1,025.00 | 1,009.00 | 1,024.00 | 1,010.18 | 1.59% | 199,800 |
| Sep 7, 2026 | 1,014.00 | 1,014.00 | 1,007.00 | 1,008.00 | 994.39 | -0.79% | 179,000 |
| Sep 4, 2026 | 1,015.00 | 1,023.00 | 1,013.00 | 1,016.00 | 1,002.28 | -0.39% | 129,800 |
| Sep 3, 2026 | 1,022.00 | 1,026.00 | 1,015.00 | 1,020.00 | 1,006.23 | -0.10% | 185,000 |
| Sep 2, 2026 | 1,038.00 | 1,038.00 | 1,018.00 | 1,021.00 | 1,007.22 | -1.92% | 149,100 |
| Sep 1, 2026 | 1,031.00 | 1,046.00 | 1,031.00 | 1,041.00 | 1,026.95 | -0.19% | 123,400 |
| Aug 31, 2026 | 1,036.00 | 1,043.00 | 1,028.00 | 1,043.00 | 1,028.92 | 0.77% | 164,900 |
| Aug 28, 2026 | 1,023.00 | 1,037.00 | 1,023.00 | 1,035.00 | 1,021.03 | 0.58% | 136,400 |
| Aug 27, 2026 | 1,043.00 | 1,047.00 | 1,022.00 | 1,029.00 | 1,015.11 | -1.25% | 159,700 |
| Aug 26, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,042.00 | 1,027.93 | -0.95% | 145,500 |
| Aug 25, 2026 | 1,055.00 | 1,057.00 | 1,046.00 | 1,052.00 | 1,037.80 | 0.10% | 78,900 |
| Aug 24, 2026 | 1,045.00 | 1,055.00 | 1,044.00 | 1,051.00 | 1,036.81 | 1.06% | 95,500 |