Gakken Holdings Co., Ltd. - 9470.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,021	1,042	1,042	1,042	1,021	73,800
October 16, 2025	1,033	1,029	1,029	1,038	1,023	65,400
October 15, 2025	1,037	1,033	1,033	1,040	1,030	48,500
October 14, 2025	1,022	1,028	1,028	1,031	1,018	92,100
October 10, 2025	1,045	1,030	1,030	1,045	1,016	85,200
October 09, 2025	1,047	1,057	1,057	1,062	1,039	154,600
October 08, 2025	1,040	1,041	1,041	1,057	1,040	139,500
October 07, 2025	1,022	1,037	1,037	1,043	1,022	165,300
October 06, 2025	1,048	1,020	1,020	1,048	1,015	192,100
October 03, 2025	1,014	1,019	1,019	1,024	1,014	57,600
October 02, 2025	1,027	1,015	1,015	1,030	1,005	73,700
October 01, 2025	1,050	1,027	1,027	1,052	1,023	136,100
September 30, 2025	1,065	1,055	1,055	1,065	1,041	88,000
September 29, 2025	1,085	1,068	1,068	1,095	1,065	283,400
September 26, 2025	1,077	1,081	1,068	1,081	1,074	261,600
September 25, 2025	1,069	1,075	1,062.07	1,077	1,068	184,700
September 24, 2025	1,070	1,070	1,057.13	1,073	1,063	154,200
September 22, 2025	1,061	1,066	1,053.18	1,074	1,054	165,400
September 19, 2025	1,060	1,065	1,052.19	1,069	1,055	183,200
September 18, 2025	1,061	1,059	1,046.26	1,064	1,057	76,600
September 17, 2025	1,060	1,060	1,047.25	1,065	1,052	76,600
September 16, 2025	1,059	1,069	1,056.14	1,069	1,056	72,900
September 12, 2025	1,063	1,064	1,051.2	1,071	1,058	125,700
September 11, 2025	1,061	1,064	1,051.2	1,065	1,054	125,700
September 10, 2025	1,060	1,065	1,052.19	1,065	1,054	63,100
September 09, 2025	1,052	1,055	1,055	1,063	1,052	85,300
September 08, 2025	1,044	1,050	1,050	1,050	1,038	101,600
September 05, 2025	1,037	1,044	1,044	1,044	1,030	85,500
September 04, 2025	1,024	1,037	1,037	1,042	1,019	89,100
September 03, 2025	1,016	1,023	1,023	1,025	1,016	64,500
September 02, 2025	1,012	1,016	1,016	1,030	1,012	77,800
September 01, 2025	1,036	1,006	1,006	1,037	1,003	121,900
August 29, 2025	1,045	1,040	1,040	1,045	1,032	67,600
August 28, 2025	1,059	1,048	1,048	1,059	1,046	68,300
August 27, 2025	1,052	1,059	1,059	1,063	1,047	136,900
August 26, 2025	1,059	1,049	1,049	1,059	1,046	118,800
August 25, 2025	1,053	1,059	1,059	1,060	1,049	114,900
August 22, 2025	1,053	1,054	1,054	1,059	1,049	79,500
August 21, 2025	1,055	1,053	1,053	1,057	1,049	82,600
August 20, 2025	1,043	1,055	1,055	1,060	1,039	120,900
August 19, 2025	1,026	1,054	1,054	1,054	1,026	251,400
August 18, 2025	1,008	1,023	1,022	1,023	1,007	176,800
August 15, 2025	1,014	1,002	1,002	1,021	997	208,900
August 14, 2025	981	994	994	995	981	65,100
August 13, 2025	990	990	990	996	976	101,700
August 12, 2025	990	990	990	1,005	979	335,900
August 08, 2025	979	984	984	984	971	134,700
August 07, 2025	983	979	979	984	974	99,400
August 06, 2025	972	986	986	987	971	72,300
August 05, 2025	977	972	972	977	969	24,100
August 04, 2025	963	971	971	973	960	50,900
August 01, 2025	962	977	977	977	961	104,700
July 31, 2025	954	960	960	960	953	47,100
July 30, 2025	952	949	949	953	946	41,000
July 29, 2025	943	951	951	952	942	33,600
July 28, 2025	947	947	947	952	942	57,200
July 25, 2025	946	948	948	953	939	94,000
July 24, 2025	942	941	941	945	939	79,800
July 23, 2025	932	942	942	942	929	88,300
July 22, 2025	935	927	927	937	925	74,100

Gakken Holdings Co., Ltd. (9470.T) JPX