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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	946	936	936	946	936	37,900
July 17, 2025	939	944	944	945	935	41,000
July 16, 2025	944	940	940	946	940	30,500
July 15, 2025	947	942	942	947	938	40,100
July 14, 2025	945	941	941	948	941	39,800
July 11, 2025	943	946	946	950	942	53,600
July 10, 2025	944	940	940	944	932	72,800
July 09, 2025	938	942	942	946	937	56,500
July 08, 2025	934	938	938	943	932	73,000
July 07, 2025	937	933	933	941	933	58,300
July 04, 2025	930	933	933	939	926	37,800
July 03, 2025	927	931	931	934	918	59,400
July 02, 2025	928	927	927	935	926	43,000
July 01, 2025	941	927	927	941	927	77,700
June 30, 2025	951	946	946	952	945	56,300
June 27, 2025	939	952	952	955	936	105,400
June 26, 2025	933	937	937	938	931	138,100
June 25, 2025	925	927	927	927	912	69,900
June 24, 2025	915	931	931	931	915	72,500
June 23, 2025	918	910	910	918	908	55,800
June 20, 2025	921	920	920	923	914	101,400
June 19, 2025	915	917	917	918	910	79,900
June 18, 2025	915	916	916	919	912	79,800
June 17, 2025	919	915	915	922	915	45,500
June 16, 2025	920	918	918	923	917	52,100
June 13, 2025	928	920	920	928	918	84,200
June 12, 2025	929	932	932	932	926	44,900
June 11, 2025	935	929	929	935	929	47,400
June 10, 2025	937	931	931	942	931	62,100
June 09, 2025	947	938	938	948	938	36,900
June 06, 2025	946	944	944	951	944	26,000
June 05, 2025	944	947	947	951	943	29,000
June 04, 2025	948	945	945	953	945	32,500
June 03, 2025	940	946	946	947	939	71,800
June 02, 2025	950	944	944	950	939	85,400
May 30, 2025	953	951	951	961	951	52,500
May 29, 2025	964	957	957	969	954	60,900
May 28, 2025	977	964	964	981	963	83,900
May 27, 2025	978	977	977	979	972	39,900
May 26, 2025	977	976	976	977	966	64,200

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