Gakujo Co., Ltd. (TYO:2301)
Japan
· Delayed Price · Currency is JPY 1,616.00
-3.00 (-0.19%)
Apr 28, 2026, 3:30 PM JST
Gakujo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,596.00 | 1,616.00 | 1,585.00 | 1,616.00 | 1,616.00 | -0.19% | 350,900 |
| Apr 27, 2026 | 1,618.00 | 1,630.00 | 1,613.00 | 1,619.00 | 1,582.00 | 0.37% | 476,900 |
| Apr 24, 2026 | 1,631.00 | 1,631.00 | 1,612.00 | 1,613.00 | 1,576.14 | -0.92% | 158,000 |
| Apr 23, 2026 | 1,636.00 | 1,636.00 | 1,613.00 | 1,628.00 | 1,590.79 | -0.43% | 163,700 |
| Apr 22, 2026 | 1,660.00 | 1,662.00 | 1,634.00 | 1,635.00 | 1,597.63 | -1.39% | 180,700 |
| Apr 21, 2026 | 1,674.00 | 1,674.00 | 1,656.00 | 1,658.00 | 1,620.11 | -0.66% | 126,200 |
| Apr 20, 2026 | 1,680.00 | 1,680.00 | 1,663.00 | 1,669.00 | 1,630.86 | 0.30% | 84,500 |
| Apr 17, 2026 | 1,678.00 | 1,678.00 | 1,663.00 | 1,664.00 | 1,625.97 | -0.36% | 106,600 |
| Apr 16, 2026 | 1,674.00 | 1,690.00 | 1,667.00 | 1,670.00 | 1,631.83 | 0.36% | 145,500 |
| Apr 15, 2026 | 1,671.00 | 1,678.00 | 1,662.00 | 1,664.00 | 1,625.97 | -0.12% | 96,700 |
| Apr 14, 2026 | 1,682.00 | 1,685.00 | 1,663.00 | 1,666.00 | 1,627.93 | -0.18% | 95,300 |
| Apr 13, 2026 | 1,676.00 | 1,689.00 | 1,666.00 | 1,669.00 | 1,630.86 | -0.24% | 180,800 |
| Apr 10, 2026 | 1,685.00 | 1,688.00 | 1,671.00 | 1,673.00 | 1,634.77 | -0.59% | 112,900 |
| Apr 9, 2026 | 1,700.00 | 1,703.00 | 1,682.00 | 1,683.00 | 1,644.54 | -0.88% | 117,500 |
| Apr 8, 2026 | 1,709.00 | 1,710.00 | 1,691.00 | 1,698.00 | 1,659.19 | 0.53% | 177,400 |
| Apr 7, 2026 | 1,685.00 | 1,701.00 | 1,676.00 | 1,689.00 | 1,650.40 | 0.96% | 105,700 |
| Apr 6, 2026 | 1,667.00 | 1,678.00 | 1,662.00 | 1,673.00 | 1,634.77 | 1.15% | 163,800 |
| Apr 3, 2026 | 1,650.00 | 1,658.00 | 1,638.00 | 1,654.00 | 1,616.20 | 0.49% | 124,400 |
| Apr 2, 2026 | 1,669.00 | 1,673.00 | 1,632.00 | 1,646.00 | 1,608.38 | -0.48% | 206,500 |
| Apr 1, 2026 | 1,626.00 | 1,654.00 | 1,626.00 | 1,654.00 | 1,616.20 | 3.44% | 222,500 |
| Mar 31, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,599.00 | 1,562.46 | -0.37% | 155,200 |
| Mar 30, 2026 | 1,608.00 | 1,610.00 | 1,586.00 | 1,605.00 | 1,568.32 | -1.65% | 190,800 |
| Mar 27, 2026 | 1,605.00 | 1,633.00 | 1,605.00 | 1,632.00 | 1,594.70 | 0.93% | 120,400 |
| Mar 26, 2026 | 1,622.00 | 1,629.00 | 1,603.00 | 1,617.00 | 1,580.05 | -1.58% | 107,800 |
| Mar 25, 2026 | 1,620.00 | 1,643.00 | 1,620.00 | 1,643.00 | 1,605.45 | 1.05% | 90,800 |
| Mar 24, 2026 | 1,625.00 | 1,642.00 | 1,608.00 | 1,626.00 | 1,588.84 | 1.56% | 137,500 |
| Mar 23, 2026 | 1,600.00 | 1,609.00 | 1,585.00 | 1,601.00 | 1,564.41 | -0.37% | 123,700 |
| Mar 19, 2026 | 1,630.00 | 1,645.00 | 1,605.00 | 1,607.00 | 1,570.27 | -3.13% | 119,500 |
| Mar 18, 2026 | 1,637.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,621.09 | 2.16% | 105,900 |
| Mar 17, 2026 | 1,642.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,586.89 | -0.61% | 98,100 |
| Mar 16, 2026 | 1,677.00 | 1,677.00 | 1,630.00 | 1,634.00 | 1,596.66 | -3.08% | 158,700 |
| Mar 13, 2026 | 1,681.00 | 1,695.00 | 1,681.00 | 1,686.00 | 1,647.47 | -1.06% | 111,700 |
| Mar 12, 2026 | 1,756.00 | 1,756.00 | 1,694.00 | 1,704.00 | 1,665.06 | -3.40% | 196,100 |
| Mar 11, 2026 | 1,800.00 | 1,803.00 | 1,756.00 | 1,764.00 | 1,723.69 | -1.89% | 97,600 |
| Mar 10, 2026 | 1,773.00 | 1,843.00 | 1,772.00 | 1,798.00 | 1,756.91 | -0.61% | 291,100 |
| Mar 9, 2026 | 1,808.00 | 1,824.00 | 1,780.00 | 1,809.00 | 1,767.66 | -2.11% | 189,000 |
| Mar 6, 2026 | 1,859.00 | 1,859.00 | 1,834.00 | 1,848.00 | 1,805.77 | -0.59% | 97,400 |
| Mar 5, 2026 | 1,868.00 | 1,874.00 | 1,843.00 | 1,859.00 | 1,816.52 | 3.39% | 96,700 |
| Mar 4, 2026 | 1,830.00 | 1,852.00 | 1,771.00 | 1,798.00 | 1,756.91 | -3.02% | 162,900 |
| Mar 3, 2026 | 1,900.00 | 1,905.00 | 1,850.00 | 1,854.00 | 1,811.63 | -1.17% | 137,100 |
| Mar 2, 2026 | 1,866.00 | 1,896.00 | 1,850.00 | 1,876.00 | 1,833.13 | -1.26% | 66,300 |
| Feb 27, 2026 | 1,874.00 | 1,900.00 | 1,868.00 | 1,900.00 | 1,856.58 | 1.99% | 66,200 |
| Feb 26, 2026 | 1,869.00 | 1,873.00 | 1,860.00 | 1,863.00 | 1,820.42 | 0.38% | 65,800 |
| Feb 25, 2026 | 1,860.00 | 1,866.00 | 1,848.00 | 1,856.00 | 1,813.58 | 0.05% | 69,600 |
| Feb 24, 2026 | 1,845.00 | 1,855.00 | 1,834.00 | 1,855.00 | 1,812.61 | 0.11% | 60,500 |
| Feb 20, 2026 | 1,857.00 | 1,863.00 | 1,844.00 | 1,853.00 | 1,810.65 | -0.16% | 34,700 |
| Feb 19, 2026 | 1,857.00 | 1,862.00 | 1,844.00 | 1,856.00 | 1,813.58 | - | 61,300 |
| Feb 18, 2026 | 1,832.00 | 1,862.00 | 1,832.00 | 1,856.00 | 1,813.58 | 1.31% | 35,900 |
| Feb 17, 2026 | 1,861.00 | 1,881.00 | 1,832.00 | 1,832.00 | 1,790.13 | -1.77% | 71,000 |
| Feb 16, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,822.38 | -0.11% | 86,600 |
| Feb 13, 2026 | 1,885.00 | 1,889.00 | 1,860.00 | 1,867.00 | 1,824.33 | -0.21% | 71,100 |
| Feb 12, 2026 | 1,858.00 | 1,886.00 | 1,857.00 | 1,871.00 | 1,828.24 | 0.70% | 63,100 |
| Feb 10, 2026 | 1,850.00 | 1,860.00 | 1,850.00 | 1,858.00 | 1,815.54 | 0.65% | 65,000 |
| Feb 9, 2026 | 1,850.00 | 1,854.00 | 1,831.00 | 1,846.00 | 1,803.81 | 0.16% | 85,100 |
| Feb 6, 2026 | 1,833.00 | 1,846.00 | 1,814.00 | 1,843.00 | 1,800.88 | 0.44% | 58,600 |
| Feb 5, 2026 | 1,817.00 | 1,838.00 | 1,810.00 | 1,835.00 | 1,793.06 | 1.10% | 68,900 |
| Feb 4, 2026 | 1,834.00 | 1,834.00 | 1,805.00 | 1,815.00 | 1,773.52 | -1.25% | 69,600 |
| Feb 3, 2026 | 1,792.00 | 1,849.00 | 1,792.00 | 1,838.00 | 1,796.00 | 3.08% | 167,100 |
| Feb 2, 2026 | 1,788.00 | 1,820.00 | 1,782.00 | 1,783.00 | 1,742.25 | 0.56% | 125,100 |
| Jan 30, 2026 | 1,768.00 | 1,780.00 | 1,750.00 | 1,773.00 | 1,732.48 | 0.51% | 70,200 |
| Jan 29, 2026 | 1,766.00 | 1,771.00 | 1,747.00 | 1,764.00 | 1,723.69 | -0.11% | 65,800 |
| Jan 28, 2026 | 1,774.00 | 1,775.00 | 1,757.00 | 1,766.00 | 1,725.64 | -0.23% | 54,800 |
| Jan 27, 2026 | 1,751.00 | 1,779.00 | 1,735.00 | 1,770.00 | 1,729.55 | 0.85% | 67,300 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,714.89 | -2.39% | 101,100 |
| Jan 23, 2026 | 1,784.00 | 1,806.00 | 1,783.00 | 1,798.00 | 1,756.91 | 0.56% | 71,000 |
| Jan 22, 2026 | 1,770.00 | 1,789.00 | 1,767.00 | 1,788.00 | 1,747.14 | 1.25% | 57,200 |
| Jan 21, 2026 | 1,770.00 | 1,771.00 | 1,751.00 | 1,766.00 | 1,725.64 | -0.56% | 125,100 |
| Jan 20, 2026 | 1,791.00 | 1,797.00 | 1,771.00 | 1,776.00 | 1,735.41 | -0.89% | 79,200 |
| Jan 19, 2026 | 1,799.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,751.05 | -0.39% | 69,700 |
| Jan 16, 2026 | 1,801.00 | 1,816.00 | 1,789.00 | 1,799.00 | 1,757.89 | -0.11% | 60,500 |
| Jan 15, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,801.00 | 1,759.84 | 0.84% | 61,800 |
| Jan 14, 2026 | 1,782.00 | 1,792.00 | 1,781.00 | 1,786.00 | 1,745.18 | 0.22% | 47,800 |
| Jan 13, 2026 | 1,792.00 | 1,799.00 | 1,776.00 | 1,782.00 | 1,741.27 | -0.39% | 75,600 |
| Jan 9, 2026 | 1,788.00 | 1,797.00 | 1,785.00 | 1,789.00 | 1,748.11 | 0.45% | 53,300 |
| Jan 8, 2026 | 1,770.00 | 1,797.00 | 1,770.00 | 1,781.00 | 1,740.30 | 0.28% | 82,600 |
| Jan 7, 2026 | 1,758.00 | 1,783.00 | 1,749.00 | 1,776.00 | 1,735.41 | 1.14% | 76,700 |
| Jan 6, 2026 | 1,747.00 | 1,764.00 | 1,747.00 | 1,756.00 | 1,715.87 | 0.34% | 60,600 |
| Jan 5, 2026 | 1,762.00 | 1,767.00 | 1,740.00 | 1,750.00 | 1,710.01 | -0.23% | 84,900 |
| Dec 30, 2025 | 1,778.00 | 1,778.00 | 1,747.00 | 1,754.00 | 1,713.91 | -1.68% | 70,200 |
| Dec 29, 2025 | 1,780.00 | 1,793.00 | 1,773.00 | 1,784.00 | 1,743.23 | 0.39% | 87,700 |
| Dec 26, 2025 | 1,762.00 | 1,777.00 | 1,758.00 | 1,777.00 | 1,736.39 | 1.08% | 71,300 |
| Dec 25, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,758.00 | 1,717.82 | 0.23% | 60,900 |
| Dec 24, 2025 | 1,760.00 | 1,772.00 | 1,754.00 | 1,754.00 | 1,713.91 | -0.68% | 49,800 |
| Dec 23, 2025 | 1,737.00 | 1,777.00 | 1,737.00 | 1,766.00 | 1,725.64 | 1.26% | 104,800 |
| Dec 22, 2025 | 1,752.00 | 1,752.00 | 1,739.00 | 1,744.00 | 1,704.14 | -0.34% | 56,700 |
| Dec 19, 2025 | 1,750.00 | 1,762.00 | 1,743.00 | 1,750.00 | 1,710.01 | - | 93,600 |
| Dec 18, 2025 | 1,736.00 | 1,765.00 | 1,736.00 | 1,750.00 | 1,710.01 | - | 66,200 |
| Dec 17, 2025 | 1,757.00 | 1,757.00 | 1,721.00 | 1,750.00 | 1,710.01 | -0.51% | 142,000 |
| Dec 16, 2025 | 1,774.00 | 1,774.00 | 1,759.00 | 1,759.00 | 1,718.80 | -0.73% | 119,600 |
| Dec 15, 2025 | 1,749.00 | 1,772.00 | 1,747.00 | 1,772.00 | 1,731.50 | 1.43% | 163,800 |
| Dec 12, 2025 | 1,763.00 | 1,764.00 | 1,740.00 | 1,747.00 | 1,707.07 | 0.81% | 116,900 |
| Dec 11, 2025 | 1,780.00 | 1,786.00 | 1,733.00 | 1,733.00 | 1,693.39 | -2.09% | 211,800 |
| Dec 10, 2025 | 1,790.00 | 1,810.00 | 1,747.00 | 1,770.00 | 1,729.55 | -1.34% | 457,200 |
| Dec 9, 2025 | 1,738.00 | 1,849.00 | 1,731.00 | 1,794.00 | 1,753.00 | 10.88% | 2,030,400 |
| Dec 8, 2025 | 1,615.00 | 1,624.00 | 1,608.00 | 1,618.00 | 1,581.02 | 0.25% | 218,300 |
| Dec 5, 2025 | 1,625.00 | 1,636.00 | 1,614.00 | 1,614.00 | 1,577.11 | -0.98% | 106,100 |
| Dec 4, 2025 | 1,611.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,592.75 | 1.88% | 124,200 |
| Dec 3, 2025 | 1,595.00 | 1,607.00 | 1,591.00 | 1,600.00 | 1,563.43 | 0.31% | 82,400 |
| Dec 2, 2025 | 1,614.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,558.55 | -1.18% | 111,100 |
| Dec 1, 2025 | 1,619.00 | 1,627.00 | 1,610.00 | 1,614.00 | 1,577.11 | 0.12% | 155,000 |