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

935.00

-3(-0.32%)

Updated at June 04 09:23AM

Currency In JPY

9470.T Historical Return

If you invested ¥1000 in Gakken Holdings Co., Ltd. (9470.T) 10 years ago, it would be worth ¥1,724.17 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.3, while ¥1000 invested 1 year ago would be worth ¥1,012.91. This corresponds to total returns of 72.42%, -20.07%, 1.29%, respectively, with annualized returns of 5.6%, -4.38%, 1.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9470.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	930	938	938	939	923	135,200
June 02, 2026	935	926	926	941	923	208,000
June 01, 2026	954	941	941	954	938	118,500
May 29, 2026	948	960	960	971	948	148,400
May 28, 2026	946	946	946	951	939	146,200
May 27, 2026	945	943	943	948	937	113,100
May 26, 2026	953	947	947	953	942	115,800
May 25, 2026	969	947	947	969	937	219,000
May 22, 2026	974	969	969	977	963	133,400
May 21, 2026	984	979	979	989	979	90,800
May 20, 2026	990	978	978	996	968	142,700
May 19, 2026	960	997	997	997	958	176,500
May 18, 2026	1,000	957	957	1,004	948	332,700
May 15, 2026	995	997	997	1,010	989	89,300
May 14, 2026	997	997	997	1,001	991	57,200
May 13, 2026	999	1,003	1,003	1,012	999	56,700
May 12, 2026	1,008	1,005	1,005	1,008	999	51,400
May 11, 2026	1,004	998	998	1,012	996	63,900
May 08, 2026	1,003	1,014	1,014	1,018	996	107,200
May 07, 2026	982	1,011	1,011	1,012	978	158,700
May 01, 2026	970	967	967	973	959	71,600
April 30, 2026	968	966	966	968	957	141,500
April 28, 2026	962	973	973	973	961	257,200
April 27, 2026	971	965	965	973	962	107,900
April 24, 2026	980	971	971	980	964	170,100
April 23, 2026	971	966	966	971	958	192,000
April 22, 2026	998	976	976	1,002	976	187,700
April 21, 2026	1,005	1,001	1,001	1,009	1,001	78,200
April 20, 2026	1,007	1,000	1,000	1,011	997	162,800
April 17, 2026	1,002	1,007	1,007	1,010	1,002	79,100
April 16, 2026	1,014	1,006	1,006	1,017	1,006	72,400
April 15, 2026	1,022	1,014	1,014	1,029	1,007	106,000
April 14, 2026	1,017	1,022	1,022	1,024	1,013	105,300
April 13, 2026	1,012	1,010	1,010	1,015	1,000	108,700
April 10, 2026	1,019	1,015	1,015	1,026	1,012	92,700
April 09, 2026	1,028	1,015	1,015	1,031	1,015	86,000
April 08, 2026	1,029	1,036	1,036	1,040	1,026	173,200
April 07, 2026	1,016	1,024	1,024	1,028	1,016	105,700
April 06, 2026	1,011	1,015	1,015	1,018	1,007	86,200
April 03, 2026	1,000	1,012	1,012	1,016	1,000	66,200
April 02, 2026	1,008	998	998	1,018	997	87,000
April 01, 2026	1,004	1,009	1,009	1,012	1,002	108,600
March 31, 2026	979	989	989	1,000	978	92,800
March 30, 2026	985	981	981	986	964	192,500
March 27, 2026	1,030	1,021	1,006.5	1,034	1,021	155,900
March 26, 2026	1,039	1,027	1,012.41	1,039	1,015	179,200
March 25, 2026	1,022	1,035	1,020.3	1,036	1,022	140,700
March 24, 2026	1,012	1,025	1,010.44	1,025	1,009	149,300
March 23, 2026	1,015	1,005	990.73	1,015	1,002	123,500
March 19, 2026	1,030	1,021	1,006.5	1,033	1,021	106,100
March 18, 2026	1,033	1,044	1,030.16	1,045	1,025	100,300
March 17, 2026	1,027	1,033	1,018.33	1,033	1,025	81,300
March 16, 2026	1,015	1,024	1,009.46	1,027	1,013	90,900
March 13, 2026	1,014	1,020	1,005.51	1,025	1,011	108,000
March 12, 2026	1,034	1,017	1,002.56	1,034	1,015	100,800
March 11, 2026	1,040	1,034	1,019.32	1,046	1,034	90,700
March 10, 2026	1,030	1,035	1,024.24	1,036	1,028	37,600
March 09, 2026	1,039	1,033	1,018.33	1,039	1,017	132,200
March 06, 2026	1,033	1,040	1,025.23	1,044	1,029	61,700
March 05, 2026	1,033	1,047	1,032.13	1,048	1,030	84,000