Gakken Holdings Co., Ltd. (TYO:9470)
Japan · Delayed Price · Currency is JPY 971.00
+5.00 (0.52%)
Apr 24, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.92% | 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 |
| Mar 18, 2026 | 1,033.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,030.16 | 1.16% | 117,400 |
| Mar 17, 2026 | 1,027.00 | 1,033.00 | 1,025.00 | 1,033.00 | 1,018.33 | 0.88% | 81,300 |
| Mar 16, 2026 | 1,015.00 | 1,027.00 | 1,013.00 | 1,024.00 | 1,009.46 | 0.39% | 90,900 |
| Mar 13, 2026 | 1,014.00 | 1,025.00 | 1,011.00 | 1,020.00 | 1,005.51 | 0.29% | 108,000 |
| Mar 12, 2026 | 1,034.00 | 1,034.00 | 1,015.00 | 1,017.00 | 1,002.56 | -1.64% | 100,800 |
| Mar 11, 2026 | 1,040.00 | 1,046.00 | 1,034.00 | 1,034.00 | 1,019.32 | -0.48% | 90,700 |
| Mar 10, 2026 | 1,030.00 | 1,039.00 | 1,028.00 | 1,039.00 | 1,024.24 | 0.58% | 94,000 |
| Mar 9, 2026 | 1,039.00 | 1,039.00 | 1,017.00 | 1,033.00 | 1,018.33 | -0.67% | 132,200 |
| Mar 6, 2026 | 1,033.00 | 1,044.00 | 1,029.00 | 1,040.00 | 1,025.23 | -0.67% | 61,700 |
| Mar 5, 2026 | 1,033.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,032.13 | 2.75% | 84,000 |
| Mar 4, 2026 | 1,033.00 | 1,034.00 | 1,008.00 | 1,019.00 | 1,004.53 | -2.02% | 154,400 |
| Mar 3, 2026 | 1,052.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,025.23 | -2.07% | 118,600 |
| Mar 2, 2026 | 1,059.00 | 1,067.00 | 1,050.00 | 1,062.00 | 1,046.92 | -0.47% | 117,700 |
| Feb 27, 2026 | 1,072.00 | 1,072.00 | 1,061.00 | 1,067.00 | 1,051.85 | 0.76% | 95,000 |
| Feb 26, 2026 | 1,067.00 | 1,071.00 | 1,058.00 | 1,059.00 | 1,043.96 | 0.09% | 143,800 |
| Feb 25, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,058.00 | 1,042.97 | 1.83% | 152,400 |
| Feb 24, 2026 | 1,039.00 | 1,051.00 | 1,036.00 | 1,039.00 | 1,024.24 | - | 76,100 |
| Feb 20, 2026 | 1,042.00 | 1,044.00 | 1,035.00 | 1,039.00 | 1,024.24 | -0.86% | 85,500 |
| Feb 19, 2026 | 1,053.00 | 1,056.00 | 1,045.00 | 1,048.00 | 1,033.12 | -0.29% | 110,000 |
| Feb 18, 2026 | 1,039.00 | 1,067.00 | 1,036.00 | 1,051.00 | 1,036.07 | 1.15% | 192,800 |
| Feb 17, 2026 | 1,057.00 | 1,065.00 | 1,038.00 | 1,039.00 | 1,024.24 | -1.42% | 123,200 |
| Feb 16, 2026 | 1,087.00 | 1,087.00 | 1,031.00 | 1,054.00 | 1,039.03 | -0.94% | 149,000 |
| Feb 13, 2026 | 1,098.00 | 1,103.00 | 1,060.00 | 1,064.00 | 1,048.89 | -3.01% | 107,400 |
| Feb 12, 2026 | 1,088.00 | 1,099.00 | 1,085.00 | 1,097.00 | 1,081.42 | 1.67% | 113,300 |