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 ¥1,477.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,024.35, while ¥1000 invested 1 year ago would be worth ¥982.98. This corresponds to total returns of 47.74%, 2.44%, -1.7%, respectively, with annualized returns of 3.98%, 0.48%, -1.7%.

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
October 22, 2026	1,026	1,036	1,036	1,040	1,026	72,900
October 21, 2026	1,040	1,033	1,033	1,043	1,028	96,300
October 20, 2026	1,036	1,028	1,028	1,036	1,021	137,700
October 19, 2026	1,039	1,034	1,034	1,042	1,032	139,100
October 16, 2026	1,029	1,039	1,039	1,039	1,026	120,100
October 15, 2026	1,025	1,027	1,027	1,030	1,015	108,600
October 14, 2026	1,041	1,018	1,018	1,041	1,017	102,500
October 13, 2026	1,018	1,043	1,043	1,043	1,014	271,500
October 09, 2026	1,005	1,007	1,007	1,014	1,003	86,300
October 08, 2026	1,000	995	995	1,000	989	99,600
October 07, 2026	1,001	998	998	1,006	998	115,400
October 06, 2026	1,015	1,006	1,006	1,017	1,004	72,800
October 05, 2026	1,017	1,013	1,013	1,017	1,006	145,900
October 02, 2026	1,024	1,024	1,024	1,030	1,015	151,900
October 01, 2026	1,060	1,035	1,035	1,061	1,024	178,300
September 30, 2026	1,062	1,060	1,060	1,068	1,049	212,900
September 29, 2026	1,056	1,062	1,062	1,068	1,045	711,500
September 28, 2026	1,092	1,074	1,074	1,094	1,071	869,600
September 25, 2026	1,078	1,087	1,087	1,093	1,074	471,300
September 24, 2026	1,060	1,073	1,073	1,073	1,056	581,500
September 18, 2026	1,075	1,064	1,064	1,076	1,064	308,600
September 17, 2026	1,061	1,073	1,073	1,077	1,061	241,600
September 16, 2026	1,064	1,061	1,061	1,072	1,060	249,600
September 15, 2026	1,055	1,059	1,059	1,064	1,054	193,200
September 11, 2026	1,034	1,046	1,046	1,048	1,034	162,900
September 10, 2026	1,039	1,039	1,039	1,042	1,033	237,700
September 09, 2026	1,047	1,042	1,042	1,047	1,034	352,200
September 08, 2026	1,010	1,024	1,024	1,025	1,009	199,800
September 07, 2026	1,014	1,008	1,008	1,014	1,007	179,000
September 04, 2026	1,015	1,016	1,016	1,023	1,013	129,800
September 03, 2026	1,022	1,020	1,020	1,026	1,015	185,000
September 02, 2026	1,038	1,021	1,021	1,038	1,018	149,100
September 01, 2026	1,031	1,041	1,041	1,046	1,031	123,400
August 31, 2026	1,036	1,043	1,043	1,043	1,028	164,900
August 28, 2026	1,023	1,035	1,035	1,037	1,023	136,400
August 27, 2026	1,043	1,029	1,029	1,047	1,022	159,700
August 26, 2026	1,056	1,042	1,042	1,056	1,037	145,500
August 25, 2026	1,055	1,052	1,052	1,057	1,046	78,900
August 24, 2026	1,045	1,051	1,051	1,055	1,044	95,500
August 21, 2026	1,037	1,040	1,040	1,041	1,035	64,700
August 20, 2026	1,044	1,037	1,037	1,049	1,031	93,300
August 19, 2026	1,049	1,035	1,035	1,049	1,030	82,400
August 18, 2026	1,040	1,044	1,044	1,046	1,035	76,300
August 17, 2026	1,045	1,050	1,050	1,054	1,041	129,600
August 14, 2026	1,028	1,044	1,044	1,044	1,024	100,900
August 13, 2026	1,030	1,028	1,028	1,030	1,019	86,400
August 12, 2026	1,026	1,027	1,027	1,032	1,022	109,400
August 10, 2026	1,040	1,035	1,035	1,043	1,018	216,500
August 07, 2026	1,008	1,003	1,003	1,010	1,001	107,900
August 06, 2026	993	1,003	1,003	1,004	991	120,000
August 05, 2026	992	994	994	997	990	91,300
August 04, 2026	997	994	994	1,001	990	139,500
August 03, 2026	1,011	1,001	1,001	1,011	989	186,000
July 31, 2026	1,020	1,017	1,017	1,029	1,012	180,400
July 30, 2026	1,035	1,026	1,026	1,037	1,020	163,800
July 29, 2026	1,028	1,039	1,039	1,040	1,023	133,700
July 28, 2026	1,026	1,022	1,022	1,028	1,015	80,600
July 27, 2026	1,020	1,025	1,025	1,026	1,015	93,700
July 23, 2026	1,015	1,014	1,014	1,020	1,010	67,100
July 22, 2026	1,023	1,019	1,019	1,023	1,010	127,900