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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,042	1,039	1,039	1,044	1,035	85,500
February 19, 2026	1,053	1,048	1,048	1,056	1,045	110,000
February 18, 2026	1,039	1,051	1,051	1,067	1,036	192,800
February 17, 2026	1,057	1,039	1,039	1,065	1,038	123,200
February 16, 2026	1,087	1,054	1,054	1,087	1,031	149,000
February 13, 2026	1,098	1,064	1,064	1,103	1,060	107,400
February 12, 2026	1,088	1,097	1,097	1,099	1,085	113,300
February 10, 2026	1,069	1,079	1,079	1,087	1,067	86,000
February 09, 2026	1,075	1,069	1,069	1,078	1,061	72,100
February 06, 2026	1,073	1,066	1,066	1,073	1,061	84,700
February 05, 2026	1,065	1,067	1,067	1,077	1,058	89,600
February 04, 2026	1,047	1,051	1,051	1,061	1,045	74,600
February 03, 2026	1,051	1,047	1,047	1,058	1,044	75,800
February 02, 2026	1,056	1,051	1,051	1,069	1,050	111,300
January 30, 2026	1,040	1,047	1,047	1,053	1,032	130,300
January 29, 2026	1,030	1,034	1,034	1,039	1,018	94,600
January 28, 2026	1,036	1,042	1,042	1,045	1,029	106,500
January 27, 2026	1,055	1,042	1,042	1,055	1,038	102,000
January 26, 2026	1,062	1,059	1,059	1,065	1,047	119,500
January 23, 2026	1,065	1,067	1,067	1,074	1,061	75,700
January 22, 2026	1,056	1,064	1,064	1,072	1,056	78,100
January 21, 2026	1,064	1,055	1,055	1,068	1,053	100,600
January 20, 2026	1,074	1,074	1,074	1,080	1,064	75,700
January 19, 2026	1,089	1,082	1,082	1,089	1,078	87,800
January 16, 2026	1,095	1,089	1,089	1,095	1,081	69,400
January 15, 2026	1,093	1,100	1,100	1,103	1,084	86,300
January 14, 2026	1,091	1,092	1,092	1,096	1,088	91,600
January 13, 2026	1,090	1,093	1,093	1,095	1,078	136,200
January 09, 2026	1,100	1,089	1,089	1,110	1,084	69,100
January 08, 2026	1,110	1,105	1,105	1,116	1,101	89,100
January 07, 2026	1,105	1,112	1,112	1,116	1,099	102,800
January 06, 2026	1,093	1,109	1,109	1,110	1,091	97,100
January 05, 2026	1,114	1,084	1,084	1,118	1,084	110,100
December 30, 2025	1,114	1,119	1,119	1,126	1,112	104,800
December 29, 2025	1,125	1,114	1,114	1,125	1,107	94,600
December 26, 2025	1,125	1,117	1,117	1,126	1,111	88,800
December 25, 2025	1,127	1,125	1,125	1,130	1,122	43,500
December 24, 2025	1,140	1,128	1,128	1,146	1,128	42,100
December 23, 2025	1,128	1,141	1,141	1,146	1,128	77,800
December 22, 2025	1,147	1,132	1,132	1,148	1,128	111,300
December 19, 2025	1,140	1,138	1,138	1,148	1,134	109,800
December 18, 2025	1,130	1,142	1,142	1,148	1,125	74,700
December 17, 2025	1,143	1,130	1,130	1,143	1,119	72,300
December 16, 2025	1,155	1,144	1,144	1,155	1,144	85,100
December 15, 2025	1,144	1,155	1,155	1,162	1,143	130,700
December 12, 2025	1,133	1,144	1,144	1,147	1,125	114,700
December 11, 2025	1,138	1,122	1,122	1,138	1,118	124,500
December 10, 2025	1,116	1,129	1,129	1,135	1,115	72,600
December 09, 2025	1,135	1,120	1,120	1,145	1,118	73,200
December 08, 2025	1,120	1,139	1,139	1,141	1,120	91,900
December 05, 2025	1,111	1,114	1,114	1,124	1,101	114,100
December 04, 2025	1,132	1,112	1,112	1,132	1,104	156,500
December 03, 2025	1,141	1,134	1,134	1,149	1,134	107,200
December 02, 2025	1,140	1,150	1,150	1,152	1,134	122,700
December 01, 2025	1,156	1,138	1,138	1,156	1,136	149,800
November 28, 2025	1,145	1,157	1,157	1,164	1,139	282,000
November 27, 2025	1,112	1,115	1,115	1,117	1,103	72,100
November 26, 2025	1,112	1,119	1,119	1,126	1,104	201,100
November 25, 2025	1,100	1,093	1,093	1,105	1,085	134,700
November 21, 2025	1,069	1,100	1,100	1,100	1,069	134,600

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