Gakujo Co., Ltd. (TYO:2301)
Japan
· Delayed Price · Currency is JPY 1,824.00
+15.00 (0.83%)
Mar 10, 2026, 11:30 AM JST
Gakujo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,773.00 | 1,843.00 | 1,772.00 | 1,823.00 | - | 0.77% | 170,900 |
| Mar 9, 2026 | 1,808.00 | 1,824.00 | 1,780.00 | 1,809.00 | 1,809.00 | -2.11% | 189,000 |
| Mar 6, 2026 | 1,859.00 | 1,859.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.59% | 97,400 |
| Mar 5, 2026 | 1,868.00 | 1,874.00 | 1,843.00 | 1,859.00 | 1,859.00 | 3.39% | 96,700 |
| Mar 4, 2026 | 1,830.00 | 1,852.00 | 1,771.00 | 1,798.00 | 1,798.00 | -3.02% | 162,900 |
| Mar 3, 2026 | 1,900.00 | 1,905.00 | 1,850.00 | 1,854.00 | 1,854.00 | -1.17% | 137,100 |
| Mar 2, 2026 | 1,866.00 | 1,896.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.26% | 66,300 |
| Feb 27, 2026 | 1,874.00 | 1,900.00 | 1,868.00 | 1,900.00 | 1,900.00 | 1.99% | 66,200 |
| Feb 26, 2026 | 1,869.00 | 1,873.00 | 1,860.00 | 1,863.00 | 1,863.00 | 0.38% | 65,800 |
| Feb 25, 2026 | 1,860.00 | 1,866.00 | 1,848.00 | 1,856.00 | 1,856.00 | 0.05% | 69,600 |
| Feb 24, 2026 | 1,845.00 | 1,855.00 | 1,834.00 | 1,855.00 | 1,855.00 | 0.11% | 60,500 |
| Feb 20, 2026 | 1,857.00 | 1,863.00 | 1,844.00 | 1,853.00 | 1,853.00 | -0.16% | 34,700 |
| Feb 19, 2026 | 1,857.00 | 1,862.00 | 1,844.00 | 1,856.00 | 1,856.00 | - | 61,300 |
| Feb 18, 2026 | 1,832.00 | 1,862.00 | 1,832.00 | 1,856.00 | 1,856.00 | 1.31% | 35,900 |
| Feb 17, 2026 | 1,861.00 | 1,881.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.77% | 71,000 |
| Feb 16, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,865.00 | -0.11% | 86,600 |
| Feb 13, 2026 | 1,885.00 | 1,889.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.21% | 71,100 |
| Feb 12, 2026 | 1,858.00 | 1,886.00 | 1,857.00 | 1,871.00 | 1,871.00 | 0.70% | 63,100 |
| Feb 10, 2026 | 1,850.00 | 1,860.00 | 1,850.00 | 1,858.00 | 1,858.00 | 0.65% | 65,000 |
| Feb 9, 2026 | 1,850.00 | 1,854.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.16% | 85,100 |
| Feb 6, 2026 | 1,833.00 | 1,846.00 | 1,814.00 | 1,843.00 | 1,843.00 | 0.44% | 58,600 |
| Feb 5, 2026 | 1,817.00 | 1,838.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.10% | 68,900 |
| Feb 4, 2026 | 1,834.00 | 1,834.00 | 1,805.00 | 1,815.00 | 1,815.00 | -1.25% | 69,600 |
| Feb 3, 2026 | 1,792.00 | 1,849.00 | 1,792.00 | 1,838.00 | 1,838.00 | 3.08% | 167,100 |
| Feb 2, 2026 | 1,788.00 | 1,820.00 | 1,782.00 | 1,783.00 | 1,783.00 | 0.56% | 125,100 |
| Jan 30, 2026 | 1,768.00 | 1,780.00 | 1,750.00 | 1,773.00 | 1,773.00 | 0.51% | 70,200 |
| Jan 29, 2026 | 1,766.00 | 1,771.00 | 1,747.00 | 1,764.00 | 1,764.00 | -0.11% | 65,800 |
| Jan 28, 2026 | 1,774.00 | 1,775.00 | 1,757.00 | 1,766.00 | 1,766.00 | -0.23% | 54,800 |
| Jan 27, 2026 | 1,751.00 | 1,779.00 | 1,735.00 | 1,770.00 | 1,770.00 | 0.85% | 67,300 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.39% | 101,100 |
| Jan 23, 2026 | 1,784.00 | 1,806.00 | 1,783.00 | 1,798.00 | 1,798.00 | 0.56% | 71,000 |
| Jan 22, 2026 | 1,770.00 | 1,789.00 | 1,767.00 | 1,788.00 | 1,788.00 | 1.25% | 57,200 |
| Jan 21, 2026 | 1,770.00 | 1,771.00 | 1,751.00 | 1,766.00 | 1,766.00 | -0.56% | 125,100 |
| Jan 20, 2026 | 1,791.00 | 1,797.00 | 1,771.00 | 1,776.00 | 1,776.00 | -0.89% | 79,200 |
| Jan 19, 2026 | 1,799.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.39% | 69,700 |
| Jan 16, 2026 | 1,801.00 | 1,816.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.11% | 60,500 |
| Jan 15, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.84% | 61,800 |
| Jan 14, 2026 | 1,782.00 | 1,792.00 | 1,781.00 | 1,786.00 | 1,786.00 | 0.22% | 47,800 |
| Jan 13, 2026 | 1,792.00 | 1,799.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.39% | 75,600 |
| Jan 9, 2026 | 1,788.00 | 1,797.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.45% | 53,300 |
| Jan 8, 2026 | 1,770.00 | 1,797.00 | 1,770.00 | 1,781.00 | 1,781.00 | 0.28% | 82,600 |
| Jan 7, 2026 | 1,758.00 | 1,783.00 | 1,749.00 | 1,776.00 | 1,776.00 | 1.14% | 76,700 |
| Jan 6, 2026 | 1,747.00 | 1,764.00 | 1,747.00 | 1,756.00 | 1,756.00 | 0.34% | 60,600 |
| Jan 5, 2026 | 1,762.00 | 1,767.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.23% | 84,900 |
| Dec 30, 2025 | 1,778.00 | 1,778.00 | 1,747.00 | 1,754.00 | 1,754.00 | -1.68% | 70,200 |
| Dec 29, 2025 | 1,780.00 | 1,793.00 | 1,773.00 | 1,784.00 | 1,784.00 | 0.39% | 87,700 |
| Dec 26, 2025 | 1,762.00 | 1,777.00 | 1,758.00 | 1,777.00 | 1,777.00 | 1.08% | 71,300 |
| Dec 25, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,758.00 | 1,758.00 | 0.23% | 60,900 |
| Dec 24, 2025 | 1,760.00 | 1,772.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.68% | 49,800 |
| Dec 23, 2025 | 1,737.00 | 1,777.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1.26% | 104,800 |
| Dec 22, 2025 | 1,752.00 | 1,752.00 | 1,739.00 | 1,744.00 | 1,744.00 | -0.34% | 56,700 |
| Dec 19, 2025 | 1,750.00 | 1,762.00 | 1,743.00 | 1,750.00 | 1,750.00 | - | 93,600 |
| Dec 18, 2025 | 1,736.00 | 1,765.00 | 1,736.00 | 1,750.00 | 1,750.00 | - | 66,200 |
| Dec 17, 2025 | 1,757.00 | 1,757.00 | 1,721.00 | 1,750.00 | 1,750.00 | -0.51% | 142,000 |
| Dec 16, 2025 | 1,774.00 | 1,774.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.73% | 119,600 |
| Dec 15, 2025 | 1,749.00 | 1,772.00 | 1,747.00 | 1,772.00 | 1,772.00 | 1.43% | 163,800 |
| Dec 12, 2025 | 1,763.00 | 1,764.00 | 1,740.00 | 1,747.00 | 1,747.00 | 0.81% | 116,900 |
| Dec 11, 2025 | 1,780.00 | 1,786.00 | 1,733.00 | 1,733.00 | 1,733.00 | -2.09% | 211,800 |
| Dec 10, 2025 | 1,790.00 | 1,810.00 | 1,747.00 | 1,770.00 | 1,770.00 | -1.34% | 457,200 |
| Dec 9, 2025 | 1,738.00 | 1,849.00 | 1,731.00 | 1,794.00 | 1,794.00 | 10.88% | 2,030,400 |
| Dec 8, 2025 | 1,615.00 | 1,624.00 | 1,608.00 | 1,618.00 | 1,618.00 | 0.25% | 218,300 |
| Dec 5, 2025 | 1,625.00 | 1,636.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.98% | 106,100 |
| Dec 4, 2025 | 1,611.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.88% | 124,200 |
| Dec 3, 2025 | 1,595.00 | 1,607.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.31% | 82,400 |
| Dec 2, 2025 | 1,614.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.18% | 111,100 |
| Dec 1, 2025 | 1,619.00 | 1,627.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.12% | 155,000 |
| Nov 28, 2025 | 1,602.00 | 1,613.00 | 1,602.00 | 1,612.00 | 1,612.00 | 0.31% | 81,500 |
| Nov 27, 2025 | 1,592.00 | 1,607.00 | 1,591.00 | 1,607.00 | 1,607.00 | 1.01% | 69,900 |
| Nov 26, 2025 | 1,582.00 | 1,599.00 | 1,581.00 | 1,591.00 | 1,591.00 | 0.51% | 78,900 |
| Nov 25, 2025 | 1,578.00 | 1,591.00 | 1,572.00 | 1,583.00 | 1,583.00 | 0.32% | 52,100 |
| Nov 21, 2025 | 1,553.00 | 1,578.00 | 1,550.00 | 1,578.00 | 1,578.00 | 1.41% | 73,900 |
| Nov 20, 2025 | 1,564.00 | 1,574.00 | 1,556.00 | 1,556.00 | 1,556.00 | - | 62,100 |
| Nov 19, 2025 | 1,562.00 | 1,571.00 | 1,552.00 | 1,556.00 | 1,556.00 | -0.70% | 106,100 |
| Nov 18, 2025 | 1,577.00 | 1,581.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.20% | 88,100 |
| Nov 17, 2025 | 1,592.00 | 1,592.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.13% | 89,600 |
| Nov 14, 2025 | 1,591.00 | 1,598.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.88% | 126,800 |
| Nov 13, 2025 | 1,610.00 | 1,610.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.19% | 52,600 |
| Nov 12, 2025 | 1,584.00 | 1,611.00 | 1,584.00 | 1,601.00 | 1,601.00 | 0.95% | 71,200 |
| Nov 11, 2025 | 1,611.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,586.00 | -0.56% | 82,100 |
| Nov 10, 2025 | 1,588.00 | 1,597.00 | 1,581.00 | 1,595.00 | 1,595.00 | 1.40% | 80,300 |
| Nov 7, 2025 | 1,564.00 | 1,585.00 | 1,562.00 | 1,573.00 | 1,573.00 | -0.25% | 119,400 |
| Nov 6, 2025 | 1,585.00 | 1,588.00 | 1,574.00 | 1,577.00 | 1,577.00 | -0.25% | 130,400 |
| Nov 5, 2025 | 1,600.00 | 1,607.00 | 1,571.00 | 1,581.00 | 1,581.00 | -1.86% | 173,100 |
| Nov 4, 2025 | 1,614.00 | 1,631.00 | 1,600.00 | 1,611.00 | 1,611.00 | -0.19% | 176,500 |
| Oct 31, 2025 | 1,665.00 | 1,668.00 | 1,608.00 | 1,614.00 | 1,614.00 | -3.70% | 313,800 |
| Oct 30, 2025 | 1,679.00 | 1,706.00 | 1,670.00 | 1,676.00 | 1,676.00 | -4.34% | 583,600 |
| Oct 29, 2025 | 1,758.00 | 1,761.00 | 1,752.00 | 1,752.00 | 1,718.00 | -0.28% | 309,200 |
| Oct 28, 2025 | 1,754.00 | 1,757.00 | 1,752.00 | 1,757.00 | 1,722.90 | 0.23% | 210,700 |
| Oct 27, 2025 | 1,755.00 | 1,756.00 | 1,748.00 | 1,753.00 | 1,718.98 | 0.52% | 236,200 |
| Oct 24, 2025 | 1,748.00 | 1,751.00 | 1,741.00 | 1,744.00 | 1,710.16 | 0.23% | 111,300 |
| Oct 23, 2025 | 1,736.00 | 1,742.00 | 1,735.00 | 1,740.00 | 1,706.23 | 0.12% | 112,500 |
| Oct 22, 2025 | 1,735.00 | 1,738.00 | 1,727.00 | 1,738.00 | 1,704.27 | 0.40% | 103,400 |
| Oct 21, 2025 | 1,740.00 | 1,744.00 | 1,726.00 | 1,731.00 | 1,697.41 | 0.12% | 114,900 |
| Oct 20, 2025 | 1,739.00 | 1,742.00 | 1,728.00 | 1,729.00 | 1,695.45 | 0.06% | 113,200 |
| Oct 17, 2025 | 1,720.00 | 1,735.00 | 1,719.00 | 1,728.00 | 1,694.47 | 0.23% | 90,800 |
| Oct 16, 2025 | 1,724.00 | 1,730.00 | 1,722.00 | 1,724.00 | 1,690.54 | 0.47% | 95,800 |
| Oct 15, 2025 | 1,708.00 | 1,719.00 | 1,708.00 | 1,716.00 | 1,682.70 | 0.70% | 96,800 |
| Oct 14, 2025 | 1,717.00 | 1,722.00 | 1,701.00 | 1,704.00 | 1,670.93 | -1.39% | 183,800 |
| Oct 10, 2025 | 1,741.00 | 1,743.00 | 1,728.00 | 1,728.00 | 1,694.47 | -0.86% | 131,600 |
| Oct 9, 2025 | 1,750.00 | 1,753.00 | 1,741.00 | 1,743.00 | 1,709.17 | 0.11% | 156,200 |