GAKUJO Co., Ltd. 2301
TSE · Japan · Commercial Services
¥1,733.00-22.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,733.00 | -1.25% | ¥1,755.00 | ¥1,757.00 | ¥1,731.00 | 153.40K |
| 2026-09-30 | ¥1,755.00 | +0.06% | ¥1,759.00 | ¥1,762.00 | ¥1,739.00 | 115.30K |
| 2026-09-29 | ¥1,754.00 | -0.06% | ¥1,753.00 | ¥1,757.00 | ¥1,743.00 | 120.10K |
| 2026-09-28 | ¥1,755.00 | +0.80% | ¥1,743.00 | ¥1,768.00 | ¥1,742.00 |
| 101.30K |
| 2026-09-25 | ¥1,741.00 | 0.00% | ¥1,740.00 | ¥1,751.00 | ¥1,721.00 | 100.60K |
| 2026-09-24 | ¥1,741.00 | -2.03% | ¥1,760.00 | ¥1,776.00 | ¥1,741.00 | 116.10K |
| 2026-09-18 | ¥1,777.00 | -0.28% | ¥1,779.00 | ¥1,794.00 | ¥1,774.00 | 84.70K |
| 2026-09-17 | ¥1,782.00 | +1.31% | ¥1,758.00 | ¥1,793.00 | ¥1,757.00 | 111.80K |
| 2026-09-16 | ¥1,759.00 | +0.06% | ¥1,755.00 | ¥1,773.00 | ¥1,748.00 | 163.60K |
| 2026-09-15 | ¥1,758.00 | +4.58% | ¥1,721.00 | ¥1,803.00 | ¥1,701.00 | 349.10K |
| 2026-09-14 | ¥1,681.00 | +3.00% | ¥1,630.00 | ¥1,694.00 | ¥1,620.00 | 103.70K |
| 2026-09-11 | ¥1,632.00 | -1.27% | ¥1,632.00 | ¥1,642.00 | ¥1,617.00 | 104.60K |
| 2026-09-10 | ¥1,653.00 | +0.43% | ¥1,635.00 | ¥1,653.00 | ¥1,631.00 | 68.80K |
| 2026-09-09 | ¥1,646.00 | -0.72% | ¥1,650.00 | ¥1,655.00 | ¥1,635.00 | 85.20K |
| 2026-09-08 | ¥1,658.00 | -2.18% | ¥1,691.00 | ¥1,692.00 | ¥1,655.00 | 85.10K |
| 2026-09-07 | ¥1,695.00 | -1.63% | ¥1,723.00 | ¥1,723.00 | ¥1,692.00 | 59.70K |
| 2026-09-04 | ¥1,723.00 | +0.53% | ¥1,707.00 | ¥1,724.00 | ¥1,690.00 | 79.70K |
| 2026-09-03 | ¥1,714.00 | -0.06% | ¥1,718.00 | ¥1,727.00 | ¥1,710.00 | 65.60K |
| 2026-09-02 | ¥1,715.00 | -1.78% | ¥1,730.00 | ¥1,732.00 | ¥1,715.00 | 76.00K |
| 2026-09-01 | ¥1,746.00 | +0.63% | ¥1,735.00 | ¥1,750.00 | ¥1,728.00 | 84.20K |
| 2026-08-31 | ¥1,735.00 | -0.29% | ¥1,746.00 | ¥1,746.00 | ¥1,723.00 | 63.30K |
| 2026-08-28 | ¥1,740.00 | +0.64% | ¥1,718.00 | ¥1,741.00 | ¥1,718.00 | 45.70K |
| 2026-08-27 | ¥1,729.00 | +0.46% | ¥1,723.00 | ¥1,746.00 | ¥1,710.00 | 67.70K |
| 2026-08-26 | ¥1,721.00 | -0.46% | ¥1,729.00 | ¥1,747.00 | ¥1,713.00 | 68.30K |
| 2026-08-25 | ¥1,729.00 | +0.70% | ¥1,730.00 | ¥1,738.00 | ¥1,720.00 | 84.90K |
| 2026-08-24 | ¥1,717.00 | +1.30% | ¥1,700.00 | ¥1,718.00 | ¥1,690.00 | 168.90K |
| 2026-08-21 | ¥1,695.00 | +0.30% | ¥1,685.00 | ¥1,700.00 | ¥1,682.00 | 85.00K |
| 2026-08-20 | ¥1,690.00 | +0.90% | ¥1,682.00 | ¥1,690.00 | ¥1,665.00 | 95.60K |
| 2026-08-19 | ¥1,675.00 | -0.24% | ¥1,652.00 | ¥1,683.00 | ¥1,652.00 | 93.70K |
| 2026-08-18 | ¥1,679.00 | +0.36% | ¥1,673.00 | ¥1,680.00 | ¥1,649.00 | 148.50K |
| 2026-08-17 | ¥1,673.00 | +0.24% | ¥1,660.00 | ¥1,709.00 | ¥1,654.00 | 230.20K |
| 2026-08-14 | ¥1,669.00 | +1.46% | ¥1,645.00 | ¥1,670.00 | ¥1,630.00 | 108.10K |
| 2026-08-13 | ¥1,645.00 | +0.24% | ¥1,639.00 | ¥1,648.00 | ¥1,626.00 | 126.90K |
| 2026-08-12 | ¥1,641.00 | +2.12% | ¥1,620.00 | ¥1,646.00 | ¥1,614.00 | 123.90K |
| 2026-08-10 | ¥1,607.00 | +0.44% | ¥1,614.00 | ¥1,621.00 | ¥1,601.00 | 60.80K |
| 2026-08-07 | ¥1,600.00 | +0.19% | ¥1,605.00 | ¥1,613.00 | ¥1,596.00 | 53.10K |
| 2026-08-06 | ¥1,597.00 | +0.57% | ¥1,588.00 | ¥1,604.00 | ¥1,588.00 | 46.70K |
| 2026-08-05 | ¥1,588.00 | -1.06% | ¥1,605.00 | ¥1,612.00 | ¥1,588.00 | 65.30K |
| 2026-08-04 | ¥1,605.00 | +0.19% | ¥1,610.00 | ¥1,615.00 | ¥1,605.00 | 41.00K |
| 2026-08-03 | ¥1,602.00 | -1.23% | ¥1,619.00 | ¥1,619.00 | ¥1,602.00 | 79.90K |
| 2026-07-31 | ¥1,622.00 | -1.04% | ¥1,639.00 | ¥1,639.00 | ¥1,620.00 | 76.70K |
| 2026-07-30 | ¥1,639.00 | -0.67% | ¥1,650.00 | ¥1,664.00 | ¥1,630.00 | 116.80K |
| 2026-07-29 | ¥1,650.00 | +0.36% | ¥1,645.00 | ¥1,659.00 | ¥1,636.00 | 96.40K |
| 2026-07-28 | ¥1,644.00 | -0.12% | ¥1,646.00 | ¥1,656.00 | ¥1,636.00 | 66.90K |
| 2026-07-27 | ¥1,646.00 | +1.79% | ¥1,621.00 | ¥1,649.00 | ¥1,620.00 | 68.60K |
| 2026-07-24 | ¥1,617.00 | -0.06% | ¥1,617.00 | ¥1,620.00 | ¥1,602.00 | 68.10K |
| 2026-07-23 | ¥1,618.00 | -0.86% | ¥1,630.00 | ¥1,632.00 | ¥1,611.00 | 74.30K |
| 2026-07-22 | ¥1,632.00 | -1.39% | ¥1,668.00 | ¥1,668.00 | ¥1,627.00 | 101.10K |
| 2026-07-21 | ¥1,655.00 | +0.49% | ¥1,648.00 | ¥1,675.00 | ¥1,647.00 | 149.60K |
| 2026-07-17 | ¥1,647.00 | -0.18% | ¥1,651.00 | ¥1,661.00 | ¥1,640.00 | 86.80K |
| 2026-07-16 | ¥1,650.00 | +0.24% | ¥1,659.00 | ¥1,669.00 | ¥1,646.00 | 123.20K |
| 2026-07-15 | ¥1,646.00 | +0.12% | ¥1,650.00 | ¥1,655.00 | ¥1,641.00 | 85.10K |
| 2026-07-14 | ¥1,644.00 | +1.11% | ¥1,634.00 | ¥1,650.00 | ¥1,633.00 | 92.50K |
| 2026-07-13 | ¥1,626.00 | +0.06% | ¥1,630.00 | ¥1,638.00 | ¥1,616.00 | 96.30K |
| 2026-07-10 | ¥1,625.00 | +0.49% | ¥1,617.00 | ¥1,632.00 | ¥1,608.00 | 68.80K |
| 2026-07-09 | ¥1,617.00 | -0.19% | ¥1,620.00 | ¥1,632.00 | ¥1,613.00 | 52.40K |
| 2026-07-08 | ¥1,620.00 | -0.18% | ¥1,623.00 | ¥1,631.00 | ¥1,620.00 | 55.00K |
| 2026-07-07 | ¥1,623.00 | +0.56% | ¥1,616.00 | ¥1,632.00 | ¥1,613.00 | 72.10K |
| 2026-07-06 | ¥1,614.00 | +0.75% | ¥1,607.00 | ¥1,615.00 | ¥1,602.00 | 44.20K |
| 2026-07-03 | ¥1,602.00 | +0.06% | ¥1,613.00 | ¥1,616.00 | ¥1,594.00 | 42.70K |
| 2026-07-02 | ¥1,601.00 | +0.69% | ¥1,601.00 | ¥1,616.00 | ¥1,593.00 | 71.00K |
| 2026-07-01 | ¥1,590.00 | 0.00% | ¥1,599.00 | ¥1,602.00 | ¥1,588.00 | 44.30K |
| 2026-06-30 | ¥1,590.00 | +0.70% | ¥1,584.00 | ¥1,594.00 | ¥1,576.00 | 74.80K |
| 2026-06-29 | ¥1,579.00 | +1.41% | ¥1,568.00 | ¥1,584.00 | ¥1,560.00 | 87.10K |
| 2026-06-26 | ¥1,557.00 | 0.00% | ¥1,557.00 | ¥1,570.00 | ¥1,550.00 | 63.50K |
| 2026-06-25 | ¥1,557.00 | +0.84% | ¥1,551.00 | ¥1,568.00 | ¥1,551.00 | 55.40K |
| 2026-06-24 | ¥1,544.00 | -0.45% | ¥1,551.00 | ¥1,574.00 | ¥1,544.00 | 62.50K |
| 2026-06-23 | ¥1,551.00 | -0.19% | ¥1,559.00 | ¥1,566.00 | ¥1,545.00 | 66.30K |
| 2026-06-22 | ¥1,554.00 | +0.91% | ¥1,541.00 | ¥1,564.00 | ¥1,538.00 | 88.70K |
| 2026-06-19 | ¥1,540.00 | +0.59% | ¥1,538.00 | ¥1,546.00 | ¥1,531.00 | 74.20K |
| 2026-06-18 | ¥1,531.00 | +0.53% | ¥1,525.00 | ¥1,539.00 | ¥1,513.00 | 78.40K |
| 2026-06-17 | ¥1,523.00 | +0.26% | ¥1,525.00 | ¥1,549.00 | ¥1,523.00 | 58.90K |
| 2026-06-16 | ¥1,519.00 | -2.38% | ¥1,550.00 | ¥1,552.00 | ¥1,510.00 | 96.50K |
| 2026-06-15 | ¥1,556.00 | +0.58% | ¥1,554.00 | ¥1,563.00 | ¥1,540.00 | 93.40K |
| 2026-06-12 | ¥1,547.00 | +0.85% | ¥1,530.00 | ¥1,547.00 | ¥1,526.00 | 91.80K |
| 2026-06-11 | ¥1,534.00 | +0.20% | ¥1,530.00 | ¥1,534.00 | ¥1,506.00 | 94.60K |
| 2026-06-10 | ¥1,531.00 | +1.06% | ¥1,516.00 | ¥1,536.00 | ¥1,516.00 | 119.00K |
| 2026-06-09 | ¥1,515.00 | -2.07% | ¥1,526.00 | ¥1,554.00 | ¥1,511.00 | 249.40K |
| 2026-06-08 | ¥1,547.00 | -2.03% | ¥1,551.00 | ¥1,567.00 | ¥1,539.00 | 178.00K |
| 2026-06-05 | ¥1,579.00 | +1.94% | ¥1,568.00 | ¥1,599.00 | ¥1,566.00 | 121.20K |
| 2026-06-04 | ¥1,549.00 | -0.32% | ¥1,550.00 | ¥1,550.00 | ¥1,536.00 | 58.30K |
| 2026-06-03 | ¥1,554.00 | +1.11% | ¥1,537.00 | ¥1,556.00 | ¥1,520.00 | 84.30K |
| 2026-06-02 | ¥1,537.00 | -1.41% | ¥1,551.00 | ¥1,551.00 | ¥1,533.00 | 120.70K |
| 2026-06-01 | ¥1,559.00 | -2.32% | ¥1,593.00 | ¥1,593.00 | ¥1,559.00 | 98.00K |
| 2026-05-29 | ¥1,596.00 | +1.33% | ¥1,584.00 | ¥1,615.00 | ¥1,584.00 | 96.80K |
| 2026-05-28 | ¥1,575.00 | +0.77% | ¥1,564.00 | ¥1,576.00 | ¥1,551.00 | 64.40K |
| 2026-05-27 | ¥1,563.00 | +0.51% | ¥1,564.00 | ¥1,564.00 | ¥1,551.00 | 80.20K |
| 2026-05-26 | ¥1,555.00 | -0.26% | ¥1,570.00 | ¥1,570.00 | ¥1,553.00 | 84.00K |
| 2026-05-25 | ¥1,559.00 | -1.83% | ¥1,598.00 | ¥1,598.00 | ¥1,556.00 | 103.80K |
| 2026-05-22 | ¥1,588.00 | -0.69% | ¥1,603.00 | ¥1,603.00 | ¥1,588.00 | 48.00K |