Gakken Holdings Co., Ltd. 9470
TSE · Japan · Consumer Services
¥1,029.00-6.00 (-0.58%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,029.00 | -0.58% | ¥1,024.00 | ¥1,029.00 | ¥1,015.00 | 84.00K |
| 2026-10-01 | ¥1,035.00 | -2.36% | ¥1,060.00 | ¥1,061.00 | ¥1,024.00 | 178.30K |
| 2026-09-30 | ¥1,060.00 | -0.19% | ¥1,062.00 | ¥1,068.00 | ¥1,049.00 | 212.90K |
| 2026-09-29 | ¥1,062.00 | -1.12% | ¥1,056.00 | ¥1,068.00 | ¥1,045.00 | 711.50K |
| 2026-09-28 | ¥1,074.00 | -1.20% | ¥1,092.00 | ¥1,094.00 | ¥1,071.00 | 869.60K |
| 2026-09-25 | ¥1,087.00 | +1.30% | ¥1,078.00 | ¥1,093.00 | ¥1,074.00 | 471.30K |
| 2026-09-24 | ¥1,073.00 | +0.85% | ¥1,060.00 | ¥1,073.00 | ¥1,056.00 | 581.50K |
| 2026-09-18 | ¥1,064.00 | -0.84% | ¥1,075.00 | ¥1,076.00 | ¥1,064.00 | 308.60K |
| 2026-09-17 | ¥1,073.00 | +1.13% | ¥1,061.00 | ¥1,077.00 | ¥1,061.00 | 241.60K |
| 2026-09-16 | ¥1,061.00 | +0.19% | ¥1,064.00 | ¥1,072.00 | ¥1,060.00 | 249.60K |
| 2026-09-15 | ¥1,059.00 | +0.67% | ¥1,055.00 | ¥1,064.00 | ¥1,054.00 | 193.20K |
| 2026-09-14 | ¥1,052.00 | +0.57% | ¥1,049.00 | ¥1,056.00 | ¥1,046.00 | 258.90K |
| 2026-09-11 | ¥1,046.00 | +0.67% | ¥1,034.00 | ¥1,048.00 | ¥1,034.00 | 162.90K |
| 2026-09-10 | ¥1,039.00 | -0.29% | ¥1,039.00 | ¥1,042.00 | ¥1,033.00 | 237.70K |
| 2026-09-09 | ¥1,042.00 | +1.76% | ¥1,047.00 | ¥1,047.00 | ¥1,034.00 | 352.20K |
| 2026-09-08 | ¥1,024.00 | +1.59% | ¥1,010.00 | ¥1,025.00 | ¥1,009.00 | 199.80K |
| 2026-09-07 | ¥1,008.00 | -0.79% | ¥1,014.00 | ¥1,014.00 | ¥1,007.00 | 179.00K |
| 2026-09-04 | ¥1,016.00 | -0.39% | ¥1,015.00 | ¥1,023.00 | ¥1,013.00 | 129.80K |
| 2026-09-03 | ¥1,020.00 | -0.10% | ¥1,022.00 | ¥1,026.00 | ¥1,015.00 | 185.00K |
| 2026-09-02 | ¥1,021.00 | -1.92% | ¥1,038.00 | ¥1,038.00 | ¥1,018.00 | 149.10K |
| 2026-09-01 | ¥1,041.00 | -0.19% | ¥1,031.00 | ¥1,046.00 | ¥1,031.00 | 123.40K |
| 2026-08-31 | ¥1,043.00 | +0.77% | ¥1,036.00 | ¥1,043.00 | ¥1,028.00 | 164.90K |
| 2026-08-28 | ¥1,035.00 | +0.58% | ¥1,023.00 | ¥1,037.00 | ¥1,023.00 | 136.40K |
| 2026-08-27 | ¥1,029.00 | -1.25% | ¥1,043.00 | ¥1,047.00 | ¥1,022.00 | 159.70K |
| 2026-08-26 | ¥1,042.00 | -0.95% | ¥1,056.00 | ¥1,056.00 | ¥1,037.00 | 145.50K |
| 2026-08-25 | ¥1,052.00 | +0.10% | ¥1,055.00 | ¥1,057.00 | ¥1,046.00 | 78.90K |
| 2026-08-24 | ¥1,051.00 | +1.06% | ¥1,045.00 | ¥1,055.00 | ¥1,044.00 | 95.50K |
| 2026-08-21 | ¥1,040.00 | +0.29% | ¥1,037.00 | ¥1,041.00 | ¥1,035.00 | 64.70K |
| 2026-08-20 | ¥1,037.00 | +0.19% | ¥1,044.00 | ¥1,049.00 | ¥1,031.00 | 93.30K |
| 2026-08-19 | ¥1,035.00 | -0.86% | ¥1,049.00 | ¥1,049.00 | ¥1,030.00 | 82.40K |
| 2026-08-18 | ¥1,044.00 | -0.57% | ¥1,040.00 | ¥1,046.00 | ¥1,035.00 | 76.30K |
| 2026-08-17 | ¥1,050.00 | +0.57% | ¥1,045.00 | ¥1,054.00 | ¥1,041.00 | 129.60K |
| 2026-08-14 | ¥1,044.00 | +1.56% | ¥1,028.00 | ¥1,044.00 | ¥1,024.00 | 100.90K |
| 2026-08-13 | ¥1,028.00 | +0.10% | ¥1,030.00 | ¥1,030.00 | ¥1,019.00 | 86.40K |
| 2026-08-12 | ¥1,027.00 | -0.77% | ¥1,026.00 | ¥1,032.00 | ¥1,022.00 | 109.40K |
| 2026-08-10 | ¥1,035.00 | +3.19% | ¥1,040.00 | ¥1,043.00 | ¥1,018.00 | 216.50K |
| 2026-08-07 | ¥1,003.00 | 0.00% | ¥1,008.00 | ¥1,010.00 | ¥1,001.00 | 107.90K |
| 2026-08-06 | ¥1,003.00 | +0.91% | ¥993.00 | ¥1,004.00 | ¥991.00 | 120.00K |
| 2026-08-05 | ¥994.00 | 0.00% | ¥992.00 | ¥997.00 | ¥990.00 | 91.30K |
| 2026-08-04 | ¥994.00 | -0.70% | ¥997.00 | ¥1,001.00 | ¥990.00 | 139.50K |
| 2026-08-03 | ¥1,001.00 | -1.57% | ¥1,011.00 | ¥1,011.00 | ¥989.00 | 186.00K |
| 2026-07-31 | ¥1,017.00 | -0.88% | ¥1,020.00 | ¥1,029.00 | ¥1,012.00 | 180.40K |
| 2026-07-30 | ¥1,026.00 | -1.25% | ¥1,035.00 | ¥1,037.00 | ¥1,020.00 | 163.80K |
| 2026-07-29 | ¥1,039.00 | +1.66% | ¥1,028.00 | ¥1,040.00 | ¥1,023.00 | 133.70K |
| 2026-07-28 | ¥1,022.00 | -0.29% | ¥1,026.00 | ¥1,028.00 | ¥1,015.00 | 80.60K |
| 2026-07-27 | ¥1,025.00 | +1.38% | ¥1,020.00 | ¥1,026.00 | ¥1,015.00 | 93.70K |
| 2026-07-24 | ¥1,011.00 | -0.30% | ¥1,011.00 | ¥1,014.00 | ¥1,003.00 | 90.70K |
| 2026-07-23 | ¥1,014.00 | -0.49% | ¥1,015.00 | ¥1,020.00 | ¥1,010.00 | 67.10K |
| 2026-07-22 | ¥1,019.00 | -0.78% | ¥1,023.00 | ¥1,023.00 | ¥1,010.00 | 127.90K |
| 2026-07-21 | ¥1,027.00 | +1.38% | ¥1,023.00 | ¥1,034.00 | ¥1,017.00 | 119.20K |
| 2026-07-17 | ¥1,013.00 | +0.10% | ¥1,012.00 | ¥1,024.00 | ¥1,010.00 | 86.40K |
| 2026-07-16 | ¥1,012.00 | -2.22% | ¥1,030.00 | ¥1,035.00 | ¥1,012.00 | 91.10K |
| 2026-07-15 | ¥1,035.00 | +0.78% | ¥1,035.00 | ¥1,037.00 | ¥1,029.00 | 82.90K |
| 2026-07-14 | ¥1,027.00 | +0.79% | ¥1,026.00 | ¥1,038.00 | ¥1,026.00 | 94.10K |
| 2026-07-13 | ¥1,019.00 | -0.29% | ¥1,029.00 | ¥1,035.00 | ¥1,017.00 | 78.70K |
| 2026-07-10 | ¥1,022.00 | 0.00% | ¥1,022.00 | ¥1,027.00 | ¥1,015.00 | 101.00K |
| 2026-07-09 | ¥1,022.00 | 0.00% | ¥1,016.00 | ¥1,025.00 | ¥1,015.00 | 84.80K |
| 2026-07-08 | ¥1,022.00 | -0.78% | ¥1,026.00 | ¥1,031.00 | ¥1,018.00 | 68.20K |
| 2026-07-07 | ¥1,030.00 | +1.68% | ¥1,016.00 | ¥1,030.00 | ¥1,014.00 | 99.00K |
| 2026-07-06 | ¥1,013.00 | +1.10% | ¥1,006.00 | ¥1,021.00 | ¥1,004.00 | 94.70K |
| 2026-07-03 | ¥1,002.00 | -1.18% | ¥1,014.00 | ¥1,019.00 | ¥1,002.00 | 74.90K |
| 2026-07-02 | ¥1,014.00 | +1.81% | ¥1,005.00 | ¥1,018.00 | ¥1,000.00 | 106.40K |
| 2026-07-01 | ¥996.00 | -0.10% | ¥995.00 | ¥1,002.00 | ¥988.00 | 71.10K |
| 2026-06-30 | ¥997.00 | -0.50% | ¥1,000.00 | ¥1,003.00 | ¥988.00 | 112.50K |
| 2026-06-29 | ¥1,002.00 | +0.20% | ¥1,009.00 | ¥1,012.00 | ¥998.00 | 115.90K |
| 2026-06-26 | ¥1,000.00 | -0.89% | ¥1,010.00 | ¥1,011.00 | ¥994.00 | 155.20K |
| 2026-06-25 | ¥1,009.00 | +1.61% | ¥1,000.00 | ¥1,019.00 | ¥999.00 | 141.80K |
| 2026-06-24 | ¥993.00 | +0.91% | ¥989.00 | ¥1,005.00 | ¥984.00 | 134.30K |
| 2026-06-23 | ¥984.00 | +1.55% | ¥969.00 | ¥991.00 | ¥964.00 | 182.00K |
| 2026-06-22 | ¥969.00 | -0.92% | ¥976.00 | ¥976.00 | ¥961.00 | 140.20K |
| 2026-06-19 | ¥978.00 | +2.52% | ¥956.00 | ¥979.00 | ¥952.00 | 142.20K |
| 2026-06-18 | ¥954.00 | -0.10% | ¥951.00 | ¥960.00 | ¥947.00 | 77.40K |
| 2026-06-17 | ¥955.00 | +0.74% | ¥950.00 | ¥967.00 | ¥950.00 | 95.70K |
| 2026-06-16 | ¥948.00 | -1.46% | ¥960.00 | ¥960.00 | ¥947.00 | 121.20K |
| 2026-06-15 | ¥962.00 | -1.23% | ¥974.00 | ¥974.00 | ¥962.00 | 90.20K |
| 2026-06-12 | ¥974.00 | +1.14% | ¥970.00 | ¥974.00 | ¥966.00 | 133.70K |
| 2026-06-11 | ¥963.00 | -0.52% | ¥966.00 | ¥966.00 | ¥956.00 | 83.20K |
| 2026-06-10 | ¥968.00 | +1.68% | ¥959.00 | ¥972.00 | ¥957.00 | 122.40K |
| 2026-06-09 | ¥952.00 | -0.31% | ¥962.00 | ¥965.00 | ¥952.00 | 129.80K |
| 2026-06-08 | ¥955.00 | +0.53% | ¥949.00 | ¥959.00 | ¥947.00 | 146.60K |
| 2026-06-05 | ¥950.00 | +2.04% | ¥936.00 | ¥952.00 | ¥932.00 | 107.10K |
| 2026-06-04 | ¥931.00 | -0.75% | ¥938.00 | ¥942.00 | ¥929.00 | 111.00K |
| 2026-06-03 | ¥938.00 | +1.30% | ¥930.00 | ¥939.00 | ¥923.00 | 135.20K |
| 2026-06-02 | ¥926.00 | -1.59% | ¥935.00 | ¥941.00 | ¥923.00 | 208.00K |
| 2026-06-01 | ¥941.00 | -1.98% | ¥954.00 | ¥954.00 | ¥938.00 | 118.50K |
| 2026-05-29 | ¥960.00 | +1.48% | ¥948.00 | ¥971.00 | ¥948.00 | 148.40K |
| 2026-05-28 | ¥946.00 | +0.32% | ¥946.00 | ¥951.00 | ¥939.00 | 146.20K |
| 2026-05-27 | ¥943.00 | -0.42% | ¥945.00 | ¥948.00 | ¥937.00 | 113.10K |
| 2026-05-26 | ¥947.00 | 0.00% | ¥953.00 | ¥953.00 | ¥942.00 | 115.80K |
| 2026-05-25 | ¥947.00 | -2.27% | ¥969.00 | ¥969.00 | ¥937.00 | 219.00K |