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

Currency In JPY

AD

9470.T Historical Return

If you invested ¥1000 in Gakken Holdings Co., Ltd. (9470.T) 10 years ago, it would be worth ¥1,657.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥944.77, while ¥1000 invested 1 year ago would be worth ¥1,006.43. This corresponds to total returns of 65.78%, -5.52%, 0.64%, respectively, with annualized returns of 5.18%, -1.13%, 0.64%.

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

AD

9470.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20261,0341,0461,0461,0481,034162,900
September 10, 20261,0391,0391,0391,0421,033237,700
September 09, 20261,0471,0421,0421,0471,034352,200
September 08, 20261,0101,0241,0241,0251,009199,800
September 07, 20261,0141,0081,0081,0141,007179,000
September 04, 20261,0151,0161,0161,0231,013129,800
September 03, 20261,0221,0201,0201,0261,015185,000
September 02, 20261,0381,0211,0211,0381,018149,100
September 01, 20261,0311,0411,0411,0461,031123,400
August 31, 20261,0361,0431,0431,0431,028164,900
August 28, 20261,0231,0351,0351,0371,023136,400
August 27, 20261,0431,0291,0291,0471,022159,700
August 26, 20261,0561,0421,0421,0561,037145,500
August 25, 20261,0551,0521,0521,0571,04678,900
August 24, 20261,0451,0511,0511,0551,04495,500
August 21, 20261,0371,0401,0401,0411,03564,700
August 20, 20261,0441,0371,0371,0491,03193,300
August 19, 20261,0491,0351,0351,0491,03082,400
August 18, 20261,0401,0441,0441,0461,03576,300
August 17, 20261,0451,0501,0501,0541,041129,600
August 14, 20261,0281,0441,0441,0441,024100,900
August 13, 20261,0301,0281,0281,0301,01986,400
August 12, 20261,0261,0271,0271,0321,022109,400
August 10, 20261,0401,0351,0351,0431,018216,500
August 07, 20261,0081,0031,0031,0101,001107,900
August 06, 20269931,0031,0031,004991120,000
August 05, 202699299499499799091,300
August 04, 20269979949941,001990139,500
August 03, 20261,0111,0011,0011,011989186,000
July 31, 20261,0201,0171,0171,0291,012180,400
July 30, 20261,0351,0261,0261,0371,020163,800
July 29, 20261,0281,0391,0391,0401,023133,700
July 28, 20261,0261,0221,0221,0281,01580,600
July 27, 20261,0201,0251,0251,0261,01593,700
July 23, 20261,0151,0141,0141,0201,01067,100
July 22, 20261,0231,0191,0191,0231,010127,900
July 21, 20261,0231,0271,0271,0341,017119,200
July 17, 20261,0121,0131,0131,0241,01086,400
July 16, 20261,0301,0121,0121,0351,01291,100
July 15, 20261,0351,0351,0351,0371,02982,900
July 14, 20261,0261,0271,0271,0381,02694,100
July 13, 20261,0291,0191,0191,0351,01778,700
July 10, 20261,0221,0221,0221,0271,015101,000
July 09, 20261,0161,0221,0221,0251,01584,800
July 08, 20261,0261,0221,0221,0311,01868,200
July 07, 20261,0161,0301,0301,0301,01499,000
July 06, 20261,0061,0131,0131,0211,00494,700
July 03, 20261,0141,0021,0021,0191,00274,900
July 02, 20261,0051,0141,0141,0181,000106,400
July 01, 20269959969961,00298871,100
June 30, 20261,0009979971,003988112,500
June 29, 20261,0091,0021,0021,012998115,900
June 26, 20261,0101,0001,0001,011994155,200
June 25, 20261,0001,0091,0091,019999141,800
June 24, 20269899939931,005984134,300
June 23, 2026969984984991964182,000
June 22, 2026976969969976961140,200
June 19, 2026956978978979952142,200
June 18, 202695195495496094777,400
June 17, 202695095595596795095,700
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved