GAKUJO Co., Ltd.(JP:2301)
Â¥1,605.00+3.00 (+0.19%)
JP:2301
GAKUJO Co., Ltd. historical prices
Â¥1,605.00
At close:+3.00 (+0.19%)
Want to see JP:2301 full AI Analyst Report?
GAKUJO Co., Ltd. (2301) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,601.00 | 1,605.00 | 1,592.00 | 1,605.00 | 1,605.00 | +0.19% | 55,600 | 0.44 |
| Nov 10, 2026 | 1,584.00 | 1,609.00 | 1,584.00 | 1,602.00 | 1,602.00 | +2.17% | 51,000 | 0.40 |
| Nov 09, 2026 | 1,584.00 | 1,618.00 | 1,571.00 | 1,583.00 | 1,583.00 | +0.96% | 96,800 | 0.76 |
| Nov 06, 2026 | 1,581.00 | 1,601.00 | 1,565.00 | 1,568.00 | 1,568.00 | -4.39% | 189,800 | 1.53 |
| Nov 05, 2026 | 1,626.00 | 1,662.00 | 1,622.00 | 1,640.00 | 1,640.00 | +2.44% | 154,700 | 1.26 |
| Nov 04, 2026 | 1,596.00 | 1,620.00 | 1,591.00 | 1,601.00 | 1,601.00 | +0.25% | 161,400 | 1.33 |
| Nov 03, 2026 | 1,597.00 | 1,615.00 | 1,596.00 | 1,597.00 | 1,597.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,610.00 | 1,615.00 | 1,596.00 | 1,597.00 | 1,597.00 | -0.99% | 160,600 | 1.33 |
| Oct 30, 2026 | 1,613.00 | 1,628.00 | 1,610.00 | 1,613.00 | 1,613.00 | -0.25% | 147,900 | 1.25 |
| Oct 29, 2026 | 1,626.00 | 1,637.00 | 1,595.00 | 1,617.00 | 1,617.00 | -1.10% | 513,700 | 4.59 |
| Oct 28, 2026 | 1,694.00 | 1,700.00 | 1,672.00 | 1,673.00 | 1,635.00 | -1.30% | 553,500 | 5.31 |
| Oct 27, 2026 | 1,712.00 | 1,713.00 | 1,695.00 | 1,695.00 | 1,656.50 | -0.99% | 284,800 | 2.80 |
| Oct 26, 2026 | 1,722.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,673.11 | -0.64% | 217,000 | 2.18 |
| Oct 23, 2026 | 1,718.00 | 1,731.00 | 1,717.00 | 1,723.00 | 1,683.86 | -0.12% | 132,900 | 1.35 |
| Oct 22, 2026 | 1,726.00 | 1,744.00 | 1,718.00 | 1,725.00 | 1,685.82 | +0.41% | 139,700 | 1.43 |
| Oct 21, 2026 | 1,727.00 | 1,729.00 | 1,714.00 | 1,718.00 | 1,678.98 | +0.12% | 89,900 | 0.93 |
| Oct 20, 2026 | 1,729.00 | 1,733.00 | 1,712.00 | 1,716.00 | 1,677.02 | -0.64% | 119,100 | 1.23 |
| Oct 19, 2026 | 1,740.00 | 1,744.00 | 1,721.00 | 1,727.00 | 1,687.77 | -0.12% | 94,700 | 0.98 |
| Oct 16, 2026 | 1,712.00 | 1,740.00 | 1,712.00 | 1,729.00 | 1,689.73 | +1.17% | 123,000 | 1.27 |
| Oct 15, 2026 | 1,717.00 | 1,717.00 | 1,706.00 | 1,709.00 | 1,670.18 | -0.87% | 118,600 | 1.25 |
| Oct 14, 2026 | 1,716.00 | 1,727.00 | 1,700.00 | 1,724.00 | 1,684.84 | +0.64% | 151,400 | 1.61 |
| Oct 13, 2026 | 1,732.00 | 1,734.00 | 1,710.00 | 1,713.00 | 1,674.09 | +0.23% | 117,000 | 1.24 |
| Oct 12, 2026 | 1,709.00 | 1,717.00 | 1,698.00 | 1,709.00 | 1,670.18 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,700.00 | 1,717.00 | 1,698.00 | 1,709.00 | 1,670.18 | +0.83% | 101,100 | 1.06 |
| Oct 08, 2026 | 1,701.00 | 1,701.00 | 1,681.00 | 1,695.00 | 1,656.50 | -0.29% | 112,700 | 1.18 |
| Oct 07, 2026 | 1,706.00 | 1,706.00 | 1,691.00 | 1,700.00 | 1,661.39 | -0.35% | 139,800 | 1.49 |
| Oct 06, 2026 | 1,696.00 | 1,712.00 | 1,696.00 | 1,706.00 | 1,667.25 | +0.65% | 95,400 | 1.02 |
| Oct 05, 2026 | 1,710.00 | 1,710.00 | 1,684.00 | 1,695.00 | 1,656.50 | -0.70% | 157,100 | 1.71 |
| Oct 02, 2026 | 1,734.00 | 1,738.00 | 1,695.00 | 1,707.00 | 1,668.23 | -1.50% | 213,400 | 2.39 |
| Oct 01, 2026 | 1,755.00 | 1,757.00 | 1,731.00 | 1,733.00 | 1,693.64 | -1.25% | 153,400 | 1.75 |
| Sep 30, 2026 | 1,759.00 | 1,762.00 | 1,739.00 | 1,755.00 | 1,715.14 | +0.06% | 115,300 | 1.33 |
| Sep 29, 2026 | 1,753.00 | 1,757.00 | 1,743.00 | 1,754.00 | 1,714.16 | -0.06% | 120,100 | 1.40 |
| Sep 28, 2026 | 1,743.00 | 1,768.00 | 1,742.00 | 1,755.00 | 1,715.14 | +0.80% | 101,300 | 1.19 |
| Sep 25, 2026 | 1,740.00 | 1,751.00 | 1,721.00 | 1,741.00 | 1,701.46 | 0.00% | 100,600 | 1.19 |
| Sep 24, 2026 | 1,760.00 | 1,776.00 | 1,741.00 | 1,741.00 | 1,701.46 | -2.03% | 116,100 | 1.38 |
| Sep 23, 2026 | 1,777.00 | 1,794.00 | 1,774.00 | 1,777.00 | 1,736.64 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,777.00 | 1,794.00 | 1,774.00 | 1,777.00 | 1,736.64 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,777.00 | 1,794.00 | 1,774.00 | 1,777.00 | 1,736.64 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,779.00 | 1,794.00 | 1,774.00 | 1,777.00 | 1,736.64 | -0.28% | 84,700 | 0.98 |
| Sep 17, 2026 | 1,758.00 | 1,793.00 | 1,757.00 | 1,782.00 | 1,741.52 | +1.31% | 111,800 | 1.30 |
| Sep 16, 2026 | 1,755.00 | 1,773.00 | 1,748.00 | 1,759.00 | 1,719.05 | +0.06% | 163,600 | 1.93 |
| Sep 15, 2026 | 1,721.00 | 1,803.00 | 1,701.00 | 1,758.00 | 1,718.07 | +4.58% | 349,100 | 4.33 |
| Sep 14, 2026 | 1,630.00 | 1,694.00 | 1,620.00 | 1,681.00 | 1,642.82 | +3.00% | 103,700 | 1.30 |
| Sep 11, 2026 | 1,632.00 | 1,642.00 | 1,617.00 | 1,632.00 | 1,594.93 | -1.27% | 104,600 | 1.31 |
| Sep 10, 2026 | 1,635.00 | 1,653.00 | 1,631.00 | 1,653.00 | 1,615.45 | +0.43% | 68,800 | 0.86 |
| Sep 09, 2026 | 1,650.00 | 1,655.00 | 1,635.00 | 1,646.00 | 1,608.61 | -0.72% | 85,200 | 1.06 |
| Sep 08, 2026 | 1,691.00 | 1,692.00 | 1,655.00 | 1,658.00 | 1,620.34 | -2.18% | 85,100 | 1.06 |
| Sep 07, 2026 | 1,723.00 | 1,723.00 | 1,692.00 | 1,695.00 | 1,656.50 | -1.63% | 59,700 | 0.73 |
| Sep 04, 2026 | 1,707.00 | 1,724.00 | 1,690.00 | 1,723.00 | 1,683.86 | +0.53% | 79,700 | 0.95 |
| Sep 03, 2026 | 1,718.00 | 1,727.00 | 1,710.00 | 1,714.00 | 1,675.07 | -0.06% | 65,600 | 0.76 |
