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

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 ¥1,982 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥831.66, while ¥1000 invested 1 year ago would be worth ¥1,087.53. This corresponds to total returns of 98.2%, -16.83%, 8.75%, respectively, with annualized returns of 7.08%, -3.62%, 8.75%.

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 23, 2026	969	984	984	991	964	182,000
June 22, 2026	976	969	969	976	961	140,200
June 19, 2026	956	978	978	979	952	142,200
June 18, 2026	951	954	954	960	947	77,400
June 17, 2026	950	955	955	967	950	95,700
June 16, 2026	960	948	948	960	947	121,200
June 15, 2026	974	962	962	974	962	90,200
June 12, 2026	970	974	974	974	966	133,700
June 11, 2026	966	963	963	966	956	83,200
June 10, 2026	959	968	968	972	957	122,400
June 09, 2026	962	952	952	965	952	129,800
June 08, 2026	949	955	955	959	947	146,600
June 05, 2026	936	950	950	952	932	107,100
June 04, 2026	938	931	931	942	929	111,000
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