Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 1,018.00
-25.00 (-2.40%)
Oct 14, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,037.00 | 1,041.00 | 1,035.00 | 1,040.00 | 1,025.96 | 0.29% | 64,700 |
| Aug 20, 2026 | 1,044.00 | 1,049.00 | 1,031.00 | 1,037.00 | 1,023.00 | 0.19% | 93,300 |
| Aug 19, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,035.00 | 1,021.03 | -0.86% | 82,400 |
| Aug 18, 2026 | 1,040.00 | 1,046.00 | 1,035.00 | 1,044.00 | 1,029.91 | -0.57% | 76,300 |
| Aug 17, 2026 | 1,045.00 | 1,054.00 | 1,041.00 | 1,050.00 | 1,035.82 | 0.57% | 129,600 |
| Aug 14, 2026 | 1,028.00 | 1,044.00 | 1,024.00 | 1,044.00 | 1,029.91 | 1.56% | 100,900 |
| Aug 13, 2026 | 1,030.00 | 1,030.00 | 1,019.00 | 1,028.00 | 1,014.12 | 0.10% | 86,400 |
| Aug 12, 2026 | 1,026.00 | 1,032.00 | 1,022.00 | 1,027.00 | 1,013.13 | -0.77% | 109,400 |
| Aug 10, 2026 | 1,040.00 | 1,043.00 | 1,018.00 | 1,035.00 | 1,021.03 | 3.19% | 216,500 |
| Aug 7, 2026 | 1,008.00 | 1,010.00 | 1,001.00 | 1,003.00 | 989.46 | - | 107,900 |
| Aug 6, 2026 | 993.00 | 1,004.00 | 991.00 | 1,003.00 | 989.46 | 0.91% | 120,000 |
| Aug 5, 2026 | 992.00 | 997.00 | 990.00 | 994.00 | 980.58 | - | 91,300 |
| Aug 4, 2026 | 997.00 | 1,001.00 | 990.00 | 994.00 | 980.58 | -0.70% | 139,500 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 989.00 | 1,001.00 | 987.49 | -1.57% | 186,000 |
| Jul 31, 2026 | 1,020.00 | 1,029.00 | 1,012.00 | 1,017.00 | 1,003.27 | -0.88% | 180,400 |
| Jul 30, 2026 | 1,035.00 | 1,037.00 | 1,020.00 | 1,026.00 | 1,012.15 | -1.25% | 163,800 |