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

970.00

+4(+0.41%)

Updated at April 24 10:19AM

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 ¥1,844.43 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥777.7, while ¥1000 invested 1 year ago would be worth ¥982.07. This corresponds to total returns of 84.44%, -22.23%, -1.79%, respectively, with annualized returns of 6.31%, -4.9%, -1.79%.

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
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
March 25, 2026	1,022	1,035	1,020.3	1,036	1,022	140,700
March 24, 2026	1,012	1,025	1,010.44	1,025	1,009	149,300
March 23, 2026	1,015	1,005	990.73	1,015	1,002	123,500
March 19, 2026	1,030	1,021	1,006.5	1,033	1,021	106,100
March 18, 2026	1,033	1,044	1,030.16	1,045	1,025	100,300
March 17, 2026	1,027	1,033	1,018.33	1,033	1,025	81,300
March 16, 2026	1,015	1,024	1,009.46	1,027	1,013	90,900
March 13, 2026	1,014	1,020	1,005.51	1,025	1,011	108,000
March 12, 2026	1,034	1,017	1,002.56	1,034	1,015	100,800
March 11, 2026	1,040	1,034	1,019.32	1,046	1,034	90,700
March 10, 2026	1,030	1,035	1,024.24	1,036	1,028	37,600
March 09, 2026	1,039	1,033	1,018.33	1,039	1,017	132,200
March 06, 2026	1,033	1,040	1,025.23	1,044	1,029	61,700
March 05, 2026	1,033	1,047	1,032.13	1,048	1,030	84,000
March 04, 2026	1,033	1,026	1,004.53	1,034	1,008	109,000
March 03, 2026	1,052	1,040	1,025.23	1,052	1,038	118,600
March 02, 2026	1,059	1,062	1,046.92	1,067	1,050	117,700
February 27, 2026	1,072	1,067	1,054.93	1,072	1,061	95,000
February 26, 2026	1,067	1,059	1,047.02	1,071	1,058	143,800
February 25, 2026	1,069	1,058	1,046.03	1,069	1,049	152,400
February 24, 2026	1,039	1,039	1,027.25	1,051	1,036	76,100
February 20, 2026	1,042	1,039	1,027.25	1,044	1,035	85,500
February 19, 2026	1,053	1,048	1,036.15	1,056	1,045	110,000
February 18, 2026	1,039	1,051	1,039.11	1,067	1,036	192,800
February 17, 2026	1,057	1,039	1,027.25	1,065	1,038	123,200
February 16, 2026	1,087	1,054	1,042.08	1,087	1,031	149,000
February 13, 2026	1,098	1,064	1,051.97	1,103	1,060	107,400
February 12, 2026	1,088	1,097	1,084.59	1,099	1,085	113,300
February 10, 2026	1,069	1,079	1,066.8	1,087	1,067	86,000
February 09, 2026	1,075	1,069	1,056.91	1,078	1,061	72,100
February 06, 2026	1,073	1,066	1,053.94	1,073	1,061	84,700
February 05, 2026	1,065	1,067	1,054.93	1,077	1,058	89,600
February 04, 2026	1,047	1,051	1,039.11	1,061	1,045	74,600
February 03, 2026	1,051	1,047	1,035.16	1,058	1,044	75,800
February 02, 2026	1,056	1,051	1,039.11	1,069	1,050	111,300
January 30, 2026	1,040	1,047	1,035.16	1,053	1,032	130,300
January 29, 2026	1,030	1,034	1,022.31	1,039	1,018	94,600
January 28, 2026	1,036	1,042	1,030.21	1,045	1,029	106,500
January 27, 2026	1,055	1,042	1,030.21	1,055	1,038	102,000