Stock listing
Tokyo:9470 Gakken Holdings Co., Ltd. (学研ホールディングス) 株価
Follow Gakken Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9470
¥1,008.00 JPY -9.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,008.00 – ¥1,034.00 JPYNov 4, 2026
- Volume
- 107,000 sharesNov 4, 2026
- Market cap
- ¥44.99B JPYAt the close on Nov 4, 2026 · price × 44.63M shares outstanding
- Traded on an average day
- ¥187.5M JPYMedian day 129,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9470 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,008.00 | -9.00 | -0.9% | ¥1,021.00 | ¥1,034.00 | ¥1,008.00 | 107,000 | |
| ¥1,017.00 | -3.00 | -0.3% | ¥1,020.00 | ¥1,028.00 | ¥1,016.00 | 81,300 | |
| ¥1,020.00 | +17.00 | +1.7% | ¥1,012.00 | ¥1,025.00 | ¥1,011.00 | 101,400 | |
| ¥1,003.00 | -7.00 | -0.7% | ¥1,009.00 | ¥1,010.00 | ¥999.00 | 361,400 | |
| ¥1,010.00 | -22.00 | -2.1% | ¥1,028.00 | ¥1,034.00 | ¥1,010.00 | 93,000 | |
| ¥1,032.00 | -10.00 | -1.0% | ¥1,048.00 | ¥1,049.00 | ¥1,026.00 | 87,100 | |
| ¥1,042.00 | +6.00 | +0.6% | ¥1,046.00 | ¥1,048.00 | ¥1,038.00 | 112,800 | |
| ¥1,036.00 | 0.00 | 0.0% | ¥1,044.00 | ¥1,048.00 | ¥1,030.00 | 114,300 | |
| ¥1,036.00 | +3.00 | +0.3% | ¥1,026.00 | ¥1,040.00 | ¥1,026.00 | 72,900 | |
| ¥1,033.00 | +5.00 | +0.5% | ¥1,040.00 | ¥1,043.00 | ¥1,028.00 | 96,300 | |
| ¥1,028.00 | -6.00 | -0.6% | ¥1,036.00 | ¥1,036.00 | ¥1,021.00 | 137,700 | |
| ¥1,034.00 | -5.00 | -0.5% | ¥1,039.00 | ¥1,042.00 | ¥1,032.00 | 139,100 | |
| ¥1,039.00 | +12.00 | +1.2% | ¥1,029.00 | ¥1,039.00 | ¥1,026.00 | 120,100 | |
| ¥1,027.00 | +9.00 | +0.9% | ¥1,025.00 | ¥1,030.00 | ¥1,015.00 | 108,600 | |
| ¥1,018.00 | -25.00 | -2.4% | ¥1,041.00 | ¥1,041.00 | ¥1,017.00 | 102,500 | |
| ¥1,043.00 | +36.00 | +3.6% | ¥1,018.00 | ¥1,043.00 | ¥1,014.00 | 271,500 | |
| ¥1,007.00 | +12.00 | +1.2% | ¥1,005.00 | ¥1,014.00 | ¥1,003.00 | 86,300 | |
| ¥995.00 | -3.00 | -0.3% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 99,600 | |
| ¥998.00 | -8.00 | -0.8% | ¥1,001.00 | ¥1,006.00 | ¥998.00 | 115,400 | |
| ¥1,006.00 | -7.00 | -0.7% | ¥1,015.00 | ¥1,017.00 | ¥1,004.00 | 72,800 | |
| ¥1,013.00 | -11.00 | -1.1% | ¥1,017.00 | ¥1,017.00 | ¥1,006.00 | 145,900 | |
| ¥1,024.00 | -11.00 | -1.1% | ¥1,024.00 | ¥1,030.00 | ¥1,015.00 | 151,900 | |
| ¥1,035.00 | -25.00 | -2.4% | ¥1,060.00 | ¥1,061.00 | ¥1,024.00 | 178,300 | |
| ¥1,060.00 | -2.00 | -0.2% | ¥1,062.00 | ¥1,068.00 | ¥1,049.00 | 212,900 | |
| ¥1,062.00 | -12.00 | -1.1% | ¥1,056.00 | ¥1,068.00 | ¥1,045.00 | 711,500 | |
| ¥1,074.00 | -13.00 | -1.2% | ¥1,092.00 | ¥1,094.00 | ¥1,071.00 | 869,600 | |
| ¥1,087.00 | +14.00 | +1.3% | ¥1,078.00 | ¥1,093.00 | ¥1,074.00 | 471,300 | |
| ¥1,073.00 | +9.00 | +0.8% | ¥1,060.00 | ¥1,073.00 | ¥1,056.00 | 581,500 | |
| ¥1,064.00 | -9.00 | -0.8% | ¥1,075.00 | ¥1,076.00 | ¥1,064.00 | 308,600 | |
| ¥1,073.00 | +12.00 | +1.1% | ¥1,061.00 | ¥1,077.00 | ¥1,061.00 | 241,600 | |
| ¥1,061.00 | +2.00 | +0.2% | ¥1,064.00 | ¥1,072.00 | ¥1,060.00 | 249,600 | |
| ¥1,059.00 | +7.00 | +0.7% | ¥1,055.00 | ¥1,064.00 | ¥1,054.00 | 193,200 | |
| ¥1,052.00 | +6.00 | +0.6% | ¥1,049.00 | ¥1,056.00 | ¥1,046.00 | 258,900 | |
| ¥1,046.00 | +7.00 | +0.7% | ¥1,034.00 | ¥1,048.00 | ¥1,034.00 | 162,900 | |
| ¥1,039.00 | -3.00 | -0.3% | ¥1,039.00 | ¥1,042.00 | ¥1,033.00 | 237,700 | |
| ¥1,042.00 | +18.00 | +1.8% | ¥1,047.00 | ¥1,047.00 | ¥1,034.00 | 352,200 | |
| ¥1,024.00 | +16.00 | +1.6% | ¥1,010.00 | ¥1,025.00 | ¥1,009.00 | 199,800 | |
| ¥1,008.00 | -8.00 | -0.8% | ¥1,014.00 | ¥1,014.00 | ¥1,007.00 | 179,000 | |
| ¥1,016.00 | -4.00 | -0.4% | ¥1,015.00 | ¥1,023.00 | ¥1,013.00 | 129,800 | |
| ¥1,020.00 | -1.00 | -0.1% | ¥1,022.00 | ¥1,026.00 | ¥1,015.00 | 185,000 | |
| ¥1,021.00 | -20.00 | -1.9% | ¥1,038.00 | ¥1,038.00 | ¥1,018.00 | 149,100 | |
| ¥1,041.00 | -2.00 | -0.2% | ¥1,031.00 | ¥1,046.00 | ¥1,031.00 | 123,400 | |
| ¥1,043.00 | +8.00 | +0.8% | ¥1,036.00 | ¥1,043.00 | ¥1,028.00 | 164,900 | |
| ¥1,035.00 | +6.00 | +0.6% | ¥1,023.00 | ¥1,037.00 | ¥1,023.00 | 136,400 | |
| ¥1,029.00 | -13.00 | -1.2% | ¥1,043.00 | ¥1,047.00 | ¥1,022.00 | 159,700 | |
| ¥1,042.00 | -10.00 | -1.0% | ¥1,056.00 | ¥1,056.00 | ¥1,037.00 | 145,500 | |
| ¥1,052.00 | +1.00 | +0.1% | ¥1,055.00 | ¥1,057.00 | ¥1,046.00 | 78,900 | |
| ¥1,051.00 | +11.00 | +1.1% | ¥1,045.00 | ¥1,055.00 | ¥1,044.00 | 95,500 | |
| ¥1,040.00 | +3.00 | +0.3% | ¥1,037.00 | ¥1,041.00 | ¥1,035.00 | 64,700 | |
| ¥1,037.00 | +2.00 | +0.2% | ¥1,044.00 | ¥1,049.00 | ¥1,031.00 | 93,300 | |
| ¥1,035.00 | -9.00 | -0.9% | ¥1,049.00 | ¥1,049.00 | ¥1,030.00 | 82,400 | |
| ¥1,044.00 | -6.00 | -0.6% | ¥1,040.00 | ¥1,046.00 | ¥1,035.00 | 76,300 | |
| ¥1,050.00 | +6.00 | +0.6% | ¥1,045.00 | ¥1,054.00 | ¥1,041.00 | 129,600 | |
| ¥1,044.00 | +16.00 | +1.6% | ¥1,028.00 | ¥1,044.00 | ¥1,024.00 | 100,900 | |
| ¥1,028.00 | +1.00 | +0.1% | ¥1,030.00 | ¥1,030.00 | ¥1,019.00 | 86,400 | |
| ¥1,027.00 | -8.00 | -0.8% | ¥1,026.00 | ¥1,032.00 | ¥1,022.00 | 109,400 | |
| ¥1,035.00 | +32.00 | +3.2% | ¥1,040.00 | ¥1,043.00 | ¥1,018.00 | 216,500 | |
| ¥1,003.00 | 0.00 | 0.0% | ¥1,008.00 | ¥1,010.00 | ¥1,001.00 | 107,900 | |
| ¥1,003.00 | +9.00 | +0.9% | ¥993.00 | ¥1,004.00 | ¥991.00 | 120,000 | |
| ¥994.00 | 0.00 | 0.0% | ¥992.00 | ¥997.00 | ¥990.00 | 91,300 | |
| ¥994.00 | -7.00 | -0.7% | ¥997.00 | ¥1,001.00 | ¥990.00 | 139,500 |
- Ticker
- Tokyo:9470
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 13, 2026
Regarding Certain Media Reports about Our Company
Latest deck · Nov 7, 2025
FY2025 Earnings Presentation
Earnings · 31 slides
Latest news
Regarding Certain Media Reports about Our Company
Oct 12, 2026
Closed ¥1,043.00 (+3.6%) on Oct 13, 2026
Notice of the Appointment of an Additional Representative Director
Sep 25, 2026
Closed ¥1,074.00 (-1.2%) on Sep 28, 2026
Consolidated Financial Results for the Nine Months Ended June 30, 2026 [Japanese GAAP]
Aug 7, 2026
Closed ¥1,003.00 (0.0%) on Aug 7, 2026
Decks
FY2025 Earnings Presentation
Earnings · 31 slides · Nov 7, 2025
FY2025 Earnings Presentation
Earnings · 31 slides · Nov 7, 2025
FY2024 Earnings Presentation
Earnings · 54 slides · Nov 8, 2024
FY2024 Earnings Presentation
Earnings · 54 slides · Nov 8, 2024
Gakken Holdings Co., Ltd. on 6ix
- Industry
- Education
- News releases
- 5 in the last 12 months · 11 in all · newest Oct 13, 2026 · oldest 2021
- Decks
- 40 decks · latest Nov 7, 2025
Log in to ask 6ix AI your own questions about Gakken Holdings Co., Ltd.