Gakken Holdings Co., Ltd. (TYO:9470)
Japan
· Delayed Price · Currency is JPY 1,039.00
+6.00 (0.58%)
Mar 10, 2026, 3:30 PM JST
Gakken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,030.00 | 1,038.00 | 1,028.00 | 1,035.00 | - | 0.19% | 65,500 |
| Mar 9, 2026 | 1,039.00 | 1,039.00 | 1,017.00 | 1,033.00 | 1,033.00 | -0.67% | 132,200 |
| Mar 6, 2026 | 1,033.00 | 1,044.00 | 1,029.00 | 1,040.00 | 1,040.00 | -0.67% | 61,700 |
| Mar 5, 2026 | 1,033.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,047.00 | 2.75% | 84,000 |
| Mar 4, 2026 | 1,033.00 | 1,034.00 | 1,008.00 | 1,019.00 | 1,019.00 | -2.02% | 154,400 |
| Mar 3, 2026 | 1,052.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,040.00 | -2.07% | 118,600 |
| Mar 2, 2026 | 1,059.00 | 1,067.00 | 1,050.00 | 1,062.00 | 1,062.00 | -0.47% | 117,700 |
| Feb 27, 2026 | 1,072.00 | 1,072.00 | 1,061.00 | 1,067.00 | 1,067.00 | 0.76% | 95,000 |
| Feb 26, 2026 | 1,067.00 | 1,071.00 | 1,058.00 | 1,059.00 | 1,059.00 | 0.09% | 143,800 |
| Feb 25, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,058.00 | 1,058.00 | 1.83% | 152,400 |
| Feb 24, 2026 | 1,039.00 | 1,051.00 | 1,036.00 | 1,039.00 | 1,039.00 | - | 76,100 |
| Feb 20, 2026 | 1,042.00 | 1,044.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.86% | 85,500 |
| Feb 19, 2026 | 1,053.00 | 1,056.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.29% | 110,000 |
| Feb 18, 2026 | 1,039.00 | 1,067.00 | 1,036.00 | 1,051.00 | 1,051.00 | 1.15% | 192,800 |
| Feb 17, 2026 | 1,057.00 | 1,065.00 | 1,038.00 | 1,039.00 | 1,039.00 | -1.42% | 123,200 |
| Feb 16, 2026 | 1,087.00 | 1,087.00 | 1,031.00 | 1,054.00 | 1,054.00 | -0.94% | 149,000 |
| Feb 13, 2026 | 1,098.00 | 1,103.00 | 1,060.00 | 1,064.00 | 1,064.00 | -3.01% | 107,400 |
| Feb 12, 2026 | 1,088.00 | 1,099.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.67% | 113,300 |
| Feb 10, 2026 | 1,069.00 | 1,087.00 | 1,067.00 | 1,079.00 | 1,079.00 | 0.94% | 86,000 |
| Feb 9, 2026 | 1,075.00 | 1,078.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.28% | 72,100 |
| Feb 6, 2026 | 1,073.00 | 1,073.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.09% | 84,700 |
| Feb 5, 2026 | 1,065.00 | 1,077.00 | 1,058.00 | 1,067.00 | 1,067.00 | 1.52% | 89,600 |
| Feb 4, 2026 | 1,047.00 | 1,061.00 | 1,045.00 | 1,051.00 | 1,051.00 | 0.38% | 74,600 |
| Feb 3, 2026 | 1,051.00 | 1,058.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.38% | 75,800 |
| Feb 2, 2026 | 1,056.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.38% | 111,300 |
| Jan 30, 2026 | 1,040.00 | 1,053.00 | 1,032.00 | 1,047.00 | 1,047.00 | 1.26% | 130,300 |
| Jan 29, 2026 | 1,030.00 | 1,039.00 | 1,018.00 | 1,034.00 | 1,034.00 | -0.77% | 94,600 |
| Jan 28, 2026 | 1,036.00 | 1,045.00 | 1,029.00 | 1,042.00 | 1,042.00 | - | 106,500 |
| Jan 27, 2026 | 1,055.00 | 1,055.00 | 1,038.00 | 1,042.00 | 1,042.00 | -1.61% | 102,000 |
| Jan 26, 2026 | 1,062.00 | 1,065.00 | 1,047.00 | 1,059.00 | 1,059.00 | -0.75% | 119,500 |
| Jan 23, 2026 | 1,065.00 | 1,074.00 | 1,061.00 | 1,067.00 | 1,067.00 | 0.28% | 75,700 |
| Jan 22, 2026 | 1,056.00 | 1,072.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.85% | 78,100 |
| Jan 21, 2026 | 1,064.00 | 1,068.00 | 1,053.00 | 1,055.00 | 1,055.00 | -1.77% | 100,600 |
| Jan 20, 2026 | 1,074.00 | 1,080.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.74% | 75,700 |
| Jan 19, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.64% | 87,800 |
| Jan 16, 2026 | 1,095.00 | 1,095.00 | 1,081.00 | 1,089.00 | 1,089.00 | -1.00% | 69,400 |
| Jan 15, 2026 | 1,093.00 | 1,103.00 | 1,084.00 | 1,100.00 | 1,100.00 | 0.73% | 86,300 |
| Jan 14, 2026 | 1,091.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,092.00 | -0.09% | 91,600 |
| Jan 13, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,093.00 | 1,093.00 | 0.28% | 136,200 |
| Jan 9, 2026 | 1,100.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.36% | 94,500 |
| Jan 8, 2026 | 1,110.00 | 1,116.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 89,100 |
| Jan 7, 2026 | 1,105.00 | 1,116.00 | 1,099.00 | 1,112.00 | 1,112.00 | 0.27% | 102,800 |
| Jan 6, 2026 | 1,093.00 | 1,110.00 | 1,091.00 | 1,109.00 | 1,109.00 | 2.31% | 97,100 |
| Jan 5, 2026 | 1,114.00 | 1,118.00 | 1,084.00 | 1,084.00 | 1,084.00 | -3.13% | 110,100 |
| Dec 30, 2025 | 1,114.00 | 1,126.00 | 1,112.00 | 1,119.00 | 1,119.00 | 0.45% | 104,800 |
| Dec 29, 2025 | 1,125.00 | 1,125.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.27% | 94,600 |
| Dec 26, 2025 | 1,125.00 | 1,126.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.71% | 88,800 |
| Dec 25, 2025 | 1,127.00 | 1,130.00 | 1,122.00 | 1,125.00 | 1,125.00 | -0.27% | 43,500 |
| Dec 24, 2025 | 1,140.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.14% | 42,100 |
| Dec 23, 2025 | 1,128.00 | 1,146.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.80% | 77,800 |
| Dec 22, 2025 | 1,147.00 | 1,148.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.53% | 111,300 |
| Dec 19, 2025 | 1,140.00 | 1,148.00 | 1,134.00 | 1,138.00 | 1,138.00 | -0.35% | 109,800 |
| Dec 18, 2025 | 1,130.00 | 1,148.00 | 1,125.00 | 1,142.00 | 1,142.00 | 1.06% | 74,700 |
| Dec 17, 2025 | 1,143.00 | 1,143.00 | 1,119.00 | 1,130.00 | 1,130.00 | -1.22% | 72,300 |
| Dec 16, 2025 | 1,155.00 | 1,155.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.95% | 85,100 |
| Dec 15, 2025 | 1,144.00 | 1,162.00 | 1,143.00 | 1,155.00 | 1,155.00 | 0.96% | 130,700 |
| Dec 12, 2025 | 1,133.00 | 1,147.00 | 1,125.00 | 1,144.00 | 1,144.00 | 1.96% | 114,700 |
| Dec 11, 2025 | 1,138.00 | 1,138.00 | 1,118.00 | 1,122.00 | 1,122.00 | -0.62% | 124,500 |
| Dec 10, 2025 | 1,116.00 | 1,135.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.80% | 72,600 |
| Dec 9, 2025 | 1,135.00 | 1,145.00 | 1,118.00 | 1,120.00 | 1,120.00 | -1.67% | 73,200 |
| Dec 8, 2025 | 1,120.00 | 1,141.00 | 1,120.00 | 1,139.00 | 1,139.00 | 2.24% | 91,900 |
| Dec 5, 2025 | 1,111.00 | 1,124.00 | 1,101.00 | 1,114.00 | 1,114.00 | 0.18% | 114,100 |
| Dec 4, 2025 | 1,132.00 | 1,132.00 | 1,104.00 | 1,112.00 | 1,112.00 | -1.94% | 156,500 |
| Dec 3, 2025 | 1,141.00 | 1,149.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.39% | 107,200 |
| Dec 2, 2025 | 1,140.00 | 1,152.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.05% | 122,700 |
| Dec 1, 2025 | 1,156.00 | 1,156.00 | 1,136.00 | 1,138.00 | 1,138.00 | -1.64% | 149,800 |
| Nov 28, 2025 | 1,145.00 | 1,164.00 | 1,139.00 | 1,157.00 | 1,157.00 | 3.77% | 282,000 |
| Nov 27, 2025 | 1,112.00 | 1,117.00 | 1,103.00 | 1,115.00 | 1,115.00 | -0.36% | 72,100 |
| Nov 26, 2025 | 1,112.00 | 1,126.00 | 1,104.00 | 1,119.00 | 1,119.00 | 2.38% | 201,100 |
| Nov 25, 2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.64% | 134,700 |
| Nov 21, 2025 | 1,069.00 | 1,100.00 | 1,069.00 | 1,100.00 | 1,100.00 | 2.71% | 134,600 |
| Nov 20, 2025 | 1,065.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.23% | 77,600 |
| Nov 19, 2025 | 1,061.00 | 1,064.00 | 1,054.00 | 1,058.00 | 1,058.00 | -0.28% | 58,000 |
| Nov 18, 2025 | 1,059.00 | 1,061.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.09% | 98,000 |
| Nov 17, 2025 | 1,052.00 | 1,067.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.28% | 77,500 |
| Nov 14, 2025 | 1,061.00 | 1,067.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.21% | 50,100 |
| Nov 13, 2025 | 1,068.00 | 1,078.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.19% | 43,200 |
| Nov 12, 2025 | 1,068.00 | 1,081.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.66% | 89,700 |
| Nov 11, 2025 | 1,063.00 | 1,067.00 | 1,035.00 | 1,061.00 | 1,061.00 | - | 114,700 |
| Nov 10, 2025 | 1,055.00 | 1,078.00 | 1,048.00 | 1,061.00 | 1,061.00 | 1.34% | 158,000 |
| Nov 7, 2025 | 1,034.00 | 1,048.00 | 1,034.00 | 1,047.00 | 1,047.00 | 1.26% | 69,100 |
| Nov 6, 2025 | 1,030.00 | 1,041.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.39% | 44,000 |
| Nov 5, 2025 | 1,035.00 | 1,045.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.10% | 102,000 |
| Nov 4, 2025 | 1,014.00 | 1,035.00 | 1,011.00 | 1,029.00 | 1,029.00 | 0.19% | 72,700 |
| Oct 31, 2025 | 1,026.00 | 1,030.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.10% | 66,800 |
| Oct 30, 2025 | 1,019.00 | 1,032.00 | 1,015.00 | 1,026.00 | 1,026.00 | 0.69% | 115,300 |
| Oct 29, 2025 | 1,025.00 | 1,029.00 | 1,016.00 | 1,019.00 | 1,019.00 | -0.68% | 63,700 |
| Oct 28, 2025 | 1,050.00 | 1,050.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.66% | 68,700 |
| Oct 27, 2025 | 1,060.00 | 1,062.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.19% | 63,900 |
| Oct 24, 2025 | 1,080.00 | 1,081.00 | 1,050.00 | 1,052.00 | 1,052.00 | -2.14% | 87,100 |
| Oct 23, 2025 | 1,065.00 | 1,075.00 | 1,053.00 | 1,075.00 | 1,075.00 | 0.84% | 72,000 |
| Oct 22, 2025 | 1,044.00 | 1,069.00 | 1,044.00 | 1,066.00 | 1,066.00 | 1.23% | 89,700 |
| Oct 21, 2025 | 1,042.00 | 1,058.00 | 1,042.00 | 1,053.00 | 1,053.00 | 1.35% | 100,500 |
| Oct 20, 2025 | 1,048.00 | 1,050.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.29% | 79,500 |
| Oct 17, 2025 | 1,021.00 | 1,042.00 | 1,021.00 | 1,042.00 | 1,042.00 | 1.26% | 73,800 |
| Oct 16, 2025 | 1,033.00 | 1,038.00 | 1,023.00 | 1,029.00 | 1,029.00 | -0.39% | 65,400 |
| Oct 15, 2025 | 1,037.00 | 1,040.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.49% | 48,500 |
| Oct 14, 2025 | 1,022.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.19% | 92,100 |
| Oct 10, 2025 | 1,045.00 | 1,045.00 | 1,016.00 | 1,030.00 | 1,030.00 | -2.55% | 85,200 |
| Oct 9, 2025 | 1,047.00 | 1,062.00 | 1,039.00 | 1,057.00 | 1,057.00 | 1.54% | 154,600 |