Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 931.00
-7.00 (-0.75%)
Jun 4, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 930.00 | 939.00 | 923.00 | 938.00 | 938.00 | 1.30% | 135,200 |
| Jun 2, 2026 | 935.00 | 941.00 | 923.00 | 926.00 | 926.00 | -1.59% | 208,000 |
| Jun 1, 2026 | 954.00 | 954.00 | 938.00 | 941.00 | 941.00 | -1.98% | 118,500 |
| May 29, 2026 | 948.00 | 971.00 | 948.00 | 960.00 | 960.00 | 1.48% | 148,400 |
| May 28, 2026 | 946.00 | 951.00 | 939.00 | 946.00 | 946.00 | 0.32% | 146,200 |
| May 27, 2026 | 945.00 | 948.00 | 937.00 | 943.00 | 943.00 | -0.42% | 113,100 |
| May 26, 2026 | 953.00 | 953.00 | 942.00 | 947.00 | 947.00 | - | 115,800 |
| May 25, 2026 | 969.00 | 969.00 | 937.00 | 947.00 | 947.00 | -2.27% | 219,000 |
| May 22, 2026 | 974.00 | 977.00 | 963.00 | 969.00 | 969.00 | -1.02% | 133,400 |
| May 21, 2026 | 984.00 | 989.00 | 979.00 | 979.00 | 979.00 | 0.10% | 90,800 |
| May 20, 2026 | 990.00 | 996.00 | 968.00 | 978.00 | 978.00 | -1.91% | 142,700 |
| May 19, 2026 | 960.00 | 997.00 | 958.00 | 997.00 | 997.00 | 4.18% | 176,500 |
| May 18, 2026 | 1,000.00 | 1,004.00 | 948.00 | 957.00 | 957.00 | -4.01% | 332,700 |
| May 15, 2026 | 995.00 | 1,010.00 | 989.00 | 997.00 | 997.00 | - | 89,300 |
| May 14, 2026 | 997.00 | 1,001.00 | 991.00 | 997.00 | 997.00 | -0.60% | 57,200 |
| May 13, 2026 | 999.00 | 1,012.00 | 999.00 | 1,003.00 | 1,003.00 | -0.20% | 56,700 |
| May 12, 2026 | 1,008.00 | 1,008.00 | 999.00 | 1,005.00 | 1,005.00 | 0.70% | 51,400 |
| May 11, 2026 | 1,004.00 | 1,012.00 | 996.00 | 998.00 | 998.00 | -1.58% | 63,900 |
| May 8, 2026 | 1,003.00 | 1,018.00 | 996.00 | 1,014.00 | 1,014.00 | 0.30% | 107,200 |
| May 7, 2026 | 982.00 | 1,012.00 | 978.00 | 1,011.00 | 1,011.00 | 4.55% | 158,700 |
| May 1, 2026 | 970.00 | 973.00 | 959.00 | 967.00 | 967.00 | 0.10% | 71,600 |
| Apr 30, 2026 | 968.00 | 968.00 | 957.00 | 966.00 | 966.00 | -0.72% | 141,500 |
| Apr 28, 2026 | 962.00 | 973.00 | 961.00 | 973.00 | 973.00 | 0.83% | 257,200 |
| Apr 27, 2026 | 971.00 | 973.00 | 962.00 | 965.00 | 965.00 | -0.62% | 107,900 |
| Apr 24, 2026 | 980.00 | 980.00 | 964.00 | 971.00 | 971.00 | 0.52% | 170,100 |
| Apr 23, 2026 | 971.00 | 971.00 | 958.00 | 966.00 | 966.00 | -1.02% | 192,000 |
| Apr 22, 2026 | 998.00 | 1,002.00 | 976.00 | 976.00 | 976.00 | -2.50% | 187,700 |
| Apr 21, 2026 | 1,005.00 | 1,009.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 78,200 |
| Apr 20, 2026 | 1,007.00 | 1,011.00 | 997.00 | 1,000.00 | 1,000.00 | -0.70% | 162,800 |
| Apr 17, 2026 | 1,002.00 | 1,010.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.10% | 79,100 |
| Apr 16, 2026 | 1,014.00 | 1,017.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.79% | 72,400 |
| Apr 15, 2026 | 1,022.00 | 1,029.00 | 1,007.00 | 1,014.00 | 1,014.00 | -0.78% | 106,000 |
| Apr 14, 2026 | 1,017.00 | 1,024.00 | 1,013.00 | 1,022.00 | 1,022.00 | 1.19% | 105,300 |
| Apr 13, 2026 | 1,012.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 108,700 |
| Apr 10, 2026 | 1,019.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,015.00 | - | 92,700 |
| Apr 9, 2026 | 1,028.00 | 1,031.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.03% | 86,000 |
| Apr 8, 2026 | 1,029.00 | 1,040.00 | 1,026.00 | 1,036.00 | 1,036.00 | 1.17% | 173,200 |
| Apr 7, 2026 | 1,016.00 | 1,028.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.89% | 105,700 |
| Apr 6, 2026 | 1,011.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.30% | 86,200 |
| Apr 3, 2026 | 1,000.00 | 1,016.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.40% | 66,200 |
| Apr 2, 2026 | 1,008.00 | 1,018.00 | 997.00 | 998.00 | 998.00 | -1.09% | 87,000 |
| Apr 1, 2026 | 1,004.00 | 1,012.00 | 1,002.00 | 1,009.00 | 1,009.00 | 2.02% | 108,600 |
| Mar 31, 2026 | 979.00 | 1,000.00 | 978.00 | 989.00 | 989.00 | 0.82% | 92,800 |
| Mar 30, 2026 | 985.00 | 986.00 | 964.00 | 981.00 | 981.00 | -2.53% | 192,500 |
| Mar 27, 2026 | 1,030.00 | 1,034.00 | 1,021.00 | 1,021.00 | 1,006.50 | -0.58% | 155,900 |
| Mar 26, 2026 | 1,039.00 | 1,039.00 | 1,015.00 | 1,027.00 | 1,012.41 | -0.77% | 179,200 |
| Mar 25, 2026 | 1,022.00 | 1,036.00 | 1,022.00 | 1,035.00 | 1,020.30 | 0.98% | 140,700 |
| Mar 24, 2026 | 1,012.00 | 1,025.00 | 1,009.00 | 1,025.00 | 1,010.44 | 1.99% | 149,300 |
| Mar 23, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,005.00 | 990.73 | -1.57% | 123,500 |
| Mar 19, 2026 | 1,030.00 | 1,033.00 | 1,021.00 | 1,021.00 | 1,006.50 | -2.30% | 106,100 |