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

1,012.00

+14(+1.40%)

Updated at April 03 03:24PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,021	1,034	1,021	155,900
March 26, 2026	1,039	1,027	1,027	1,039	1,015	179,200
March 25, 2026	1,022	1,035	1,035	1,036	1,022	140,700
March 24, 2026	1,012	1,025	1,025	1,025	1,009	149,300
March 23, 2026	1,015	1,005	1,005	1,015	1,002	123,500
March 19, 2026	1,030	1,021	1,021	1,033	1,021	106,100
March 18, 2026	1,033	1,044	1,044	1,045	1,025	100,300
March 17, 2026	1,027	1,033	1,033	1,033	1,025	81,300
March 16, 2026	1,015	1,024	1,024	1,027	1,013	90,900
March 13, 2026	1,014	1,020	1,020	1,025	1,011	108,000
March 12, 2026	1,034	1,017	1,017	1,034	1,015	100,800
March 11, 2026	1,040	1,034	1,034	1,046	1,034	90,700
March 10, 2026	1,030	1,035	1,035	1,036	1,028	37,600
March 09, 2026	1,039	1,033	1,033	1,039	1,017	132,200
March 06, 2026	1,033	1,040	1,040	1,044	1,029	61,700
March 05, 2026	1,033	1,047	1,047	1,048	1,030	84,000
March 04, 2026	1,033	1,026	1,026	1,034	1,008	109,000
March 03, 2026	1,052	1,040	1,040	1,052	1,038	118,600
March 02, 2026	1,059	1,062	1,062	1,067	1,050	117,700
February 27, 2026	1,072	1,067	1,067	1,072	1,061	95,000
February 26, 2026	1,067	1,059	1,059	1,071	1,058	143,800
February 25, 2026	1,069	1,058	1,058	1,069	1,049	152,400
February 24, 2026	1,039	1,039	1,039	1,051	1,036	76,100
February 20, 2026	1,042	1,039	0	1,044	1,035	85,500
February 19, 2026	1,053	1,048	0	1,056	1,045	110,000
February 18, 2026	1,039	1,051	0	1,067	1,036	192,800
February 17, 2026	1,057	1,039	0	1,065	1,038	123,200
February 16, 2026	1,087	1,054	0	1,087	1,031	149,000
February 13, 2026	1,098	1,064	0	1,103	1,060	107,400
February 12, 2026	1,088	1,097	0	1,099	1,085	113,300
February 10, 2026	1,069	1,079	0	1,087	1,067	86,000
February 09, 2026	1,075	1,069	0	1,078	1,061	72,100
February 06, 2026	1,073	1,066	0	1,073	1,061	84,700
February 05, 2026	1,065	1,067	0	1,077	1,058	89,600
February 04, 2026	1,047	1,051	0	1,061	1,045	74,600
February 03, 2026	1,051	1,047	0	1,058	1,044	75,800
February 02, 2026	1,056	1,051	0	1,069	1,050	111,300
January 30, 2026	1,040	1,047	0	1,053	1,032	130,300
January 29, 2026	1,030	1,034	0	1,039	1,018	94,600
January 28, 2026	1,036	1,042	0	1,045	1,029	106,500
January 27, 2026	1,055	1,042	0	1,055	1,038	102,000
January 26, 2026	1,062	1,059	0	1,065	1,047	119,500
January 23, 2026	1,065	1,067	0	1,074	1,061	75,700
January 22, 2026	1,056	1,064	0	1,072	1,056	78,100
January 21, 2026	1,064	1,055	0	1,068	1,053	100,600
January 20, 2026	1,074	1,074	0	1,080	1,064	75,700
January 19, 2026	1,089	1,082	0	1,089	1,078	87,800
January 16, 2026	1,095	1,089	0	1,095	1,081	69,400
January 15, 2026	1,093	1,100	0	1,103	1,084	86,300
January 14, 2026	1,091	1,092	0	1,096	1,088	91,600
January 13, 2026	1,090	1,093	0	1,095	1,078	136,200
January 09, 2026	1,100	1,090	0	1,110	1,084	94,500
January 08, 2026	1,110	1,105	0	1,116	1,101	89,100
January 07, 2026	1,105	1,112	0	1,116	1,099	102,800
January 06, 2026	1,093	1,109	0	1,110	1,091	97,100