Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 1,026.00
-16.00 (-1.54%)
Aug 27, 2026, 2:45 PM JST
Gakken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,042.00 | 1,042.00 | -0.95% | 145,500 |
| Aug 25, 2026 | 1,055.00 | 1,057.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.10% | 78,900 |
| Aug 24, 2026 | 1,045.00 | 1,055.00 | 1,044.00 | 1,051.00 | 1,051.00 | 1.06% | 95,500 |
| Aug 21, 2026 | 1,037.00 | 1,041.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.29% | 64,700 |
| Aug 20, 2026 | 1,044.00 | 1,049.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.19% | 93,300 |
| Aug 19, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.86% | 82,400 |
| Aug 18, 2026 | 1,040.00 | 1,046.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.57% | 76,300 |
| Aug 17, 2026 | 1,045.00 | 1,054.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.57% | 129,600 |
| Aug 14, 2026 | 1,028.00 | 1,044.00 | 1,024.00 | 1,044.00 | 1,044.00 | 1.56% | 100,900 |
| Aug 13, 2026 | 1,030.00 | 1,030.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.10% | 86,400 |
| Aug 12, 2026 | 1,026.00 | 1,032.00 | 1,022.00 | 1,027.00 | 1,027.00 | -0.77% | 109,400 |
| Aug 10, 2026 | 1,040.00 | 1,043.00 | 1,018.00 | 1,035.00 | 1,035.00 | 3.19% | 216,500 |
| Aug 7, 2026 | 1,008.00 | 1,010.00 | 1,001.00 | 1,003.00 | 1,003.00 | - | 107,900 |
| Aug 6, 2026 | 993.00 | 1,004.00 | 991.00 | 1,003.00 | 1,003.00 | 0.91% | 120,000 |
| Aug 5, 2026 | 992.00 | 997.00 | 990.00 | 994.00 | 994.00 | - | 91,300 |
| Aug 4, 2026 | 997.00 | 1,001.00 | 990.00 | 994.00 | 994.00 | -0.70% | 139,500 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 989.00 | 1,001.00 | 1,001.00 | -1.57% | 186,000 |
| Jul 31, 2026 | 1,020.00 | 1,029.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.88% | 180,400 |
| Jul 30, 2026 | 1,035.00 | 1,037.00 | 1,020.00 | 1,026.00 | 1,026.00 | -1.25% | 163,800 |
| Jul 29, 2026 | 1,028.00 | 1,040.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.66% | 133,700 |
| Jul 28, 2026 | 1,026.00 | 1,028.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.29% | 80,600 |
| Jul 27, 2026 | 1,020.00 | 1,026.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.38% | 93,700 |
| Jul 24, 2026 | 1,011.00 | 1,014.00 | 1,003.00 | 1,011.00 | 1,011.00 | -0.30% | 90,700 |
| Jul 23, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.49% | 67,100 |
| Jul 22, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.78% | 127,900 |
| Jul 21, 2026 | 1,023.00 | 1,034.00 | 1,017.00 | 1,027.00 | 1,027.00 | 1.38% | 119,200 |
| Jul 17, 2026 | 1,012.00 | 1,024.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.10% | 86,400 |
| Jul 16, 2026 | 1,030.00 | 1,035.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.22% | 91,100 |
| Jul 15, 2026 | 1,035.00 | 1,037.00 | 1,029.00 | 1,035.00 | 1,035.00 | 0.78% | 82,900 |
| Jul 14, 2026 | 1,026.00 | 1,038.00 | 1,026.00 | 1,027.00 | 1,027.00 | 0.79% | 94,100 |
| Jul 13, 2026 | 1,029.00 | 1,035.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.29% | 78,700 |
| Jul 10, 2026 | 1,022.00 | 1,027.00 | 1,015.00 | 1,022.00 | 1,022.00 | - | 101,000 |
| Jul 9, 2026 | 1,016.00 | 1,025.00 | 1,015.00 | 1,022.00 | 1,022.00 | - | 84,800 |
| Jul 8, 2026 | 1,026.00 | 1,031.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.78% | 68,200 |
| Jul 7, 2026 | 1,016.00 | 1,030.00 | 1,014.00 | 1,030.00 | 1,030.00 | 1.68% | 99,000 |
| Jul 6, 2026 | 1,006.00 | 1,021.00 | 1,004.00 | 1,013.00 | 1,013.00 | 1.10% | 94,700 |
| Jul 3, 2026 | 1,014.00 | 1,019.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.18% | 74,900 |
| Jul 2, 2026 | 1,005.00 | 1,018.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.81% | 106,400 |
| Jul 1, 2026 | 995.00 | 1,002.00 | 988.00 | 996.00 | 996.00 | -0.10% | 71,100 |
| Jun 30, 2026 | 1,000.00 | 1,003.00 | 988.00 | 997.00 | 997.00 | -0.50% | 112,500 |
| Jun 29, 2026 | 1,009.00 | 1,012.00 | 998.00 | 1,002.00 | 1,002.00 | 0.20% | 115,900 |
| Jun 26, 2026 | 1,010.00 | 1,011.00 | 994.00 | 1,000.00 | 1,000.00 | -0.89% | 155,200 |
| Jun 25, 2026 | 1,000.00 | 1,019.00 | 999.00 | 1,009.00 | 1,009.00 | 1.61% | 141,800 |
| Jun 24, 2026 | 989.00 | 1,005.00 | 984.00 | 993.00 | 993.00 | 0.91% | 134,300 |
| Jun 23, 2026 | 969.00 | 991.00 | 964.00 | 984.00 | 984.00 | 1.55% | 182,000 |
| Jun 22, 2026 | 976.00 | 976.00 | 961.00 | 969.00 | 969.00 | -0.92% | 140,200 |
| Jun 19, 2026 | 956.00 | 979.00 | 952.00 | 978.00 | 978.00 | 2.52% | 142,200 |
| Jun 18, 2026 | 951.00 | 960.00 | 947.00 | 954.00 | 954.00 | -0.10% | 77,400 |
| Jun 17, 2026 | 950.00 | 967.00 | 950.00 | 955.00 | 955.00 | 0.74% | 95,700 |
| Jun 16, 2026 | 960.00 | 960.00 | 947.00 | 948.00 | 948.00 | -1.46% | 121,200 |