kabutan

GAKUJO CO.,Ltd.(2301) Historical

2301
TSE Prime
GAKUJO CO.,Ltd.
1,621
JPY
-9
(-0.55%)
Dec 5, 2:15 pm JST
10.46
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
1,619.1
Dec 5, 1:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
2,357 JPY
52 Week Low Apr 7, 2025
1,514 JPY
Yearly High Jan 29, 2025
2,298 JPY
Yearly Low Apr 7, 2025
1,514 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,625 1,636 1,617 1,621 -9 -0.55% 73,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,611 1,630 1,610 1,630 +30 +1.88% 124,200
Dec 3, 2025 1,595 1,607 1,591 1,600 +5 +0.31% 82,400
Dec 2, 2025 1,614 1,620 1,595 1,595 -19 -1.18% 111,100
Dec 1, 2025 1,619 1,627 1,610 1,614 +2 +0.12% 155,000
Nov 28, 2025 1,602 1,613 1,602 1,612 +5 +0.31% 81,500
Nov 27, 2025 1,592 1,607 1,591 1,607 +16 +1.01% 69,900
Nov 26, 2025 1,582 1,599 1,581 1,591 +8 +0.51% 78,900
Nov 25, 2025 1,578 1,591 1,572 1,583 +5 +0.32% 52,100
Nov 21, 2025 1,553 1,578 1,550 1,578 +22 +1.41% 73,900
Nov 20, 2025 1,564 1,574 1,556 1,556 0 0.00% 62,100
Nov 19, 2025 1,562 1,571 1,552 1,556 -11 -0.70% 106,100
Nov 18, 2025 1,577 1,581 1,567 1,567 -19 -1.20% 88,100
Nov 17, 2025 1,592 1,592 1,575 1,586 +2 +0.13% 89,600
Nov 14, 2025 1,591 1,598 1,582 1,584 -14 -0.88% 126,800
Nov 13, 2025 1,610 1,610 1,598 1,598 -3 -0.19% 52,600
Nov 12, 2025 1,584 1,611 1,584 1,601 +15 +0.95% 71,200
Nov 11, 2025 1,611 1,614 1,581 1,586 -9 -0.56% 82,100
Nov 10, 2025 1,588 1,597 1,581 1,595 +22 +1.40% 80,300
Nov 7, 2025 1,564 1,585 1,562 1,573 -4 -0.25% 119,400
Nov 6, 2025 1,585 1,588 1,574 1,577 -4 -0.25% 130,400