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 ¥1,765.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥889.25, while ¥1000 invested 1 year ago would be worth ¥1,055.38. This corresponds to total returns of 76.53%, -11.08%, 5.54%, respectively, with annualized returns of 5.84%, -2.32%, 5.54%.

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
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
July 21, 2026	1,023	1,027	1,027	1,034	1,017	119,200
July 17, 2026	1,012	1,013	1,013	1,024	1,010	86,400
July 16, 2026	1,030	1,012	1,012	1,035	1,012	91,100
July 15, 2026	1,035	1,035	1,035	1,037	1,029	82,900
July 14, 2026	1,026	1,027	1,027	1,038	1,026	94,100
July 13, 2026	1,029	1,019	1,019	1,035	1,017	78,700
July 10, 2026	1,022	1,022	1,022	1,027	1,015	101,000
July 09, 2026	1,016	1,022	1,022	1,025	1,015	84,800
July 08, 2026	1,026	1,022	1,022	1,031	1,018	68,200
July 07, 2026	1,016	1,030	1,030	1,030	1,014	99,000
July 06, 2026	1,006	1,013	1,013	1,021	1,004	94,700
July 03, 2026	1,014	1,002	1,002	1,019	1,002	74,900
July 02, 2026	1,005	1,014	1,014	1,018	1,000	106,400
July 01, 2026	995	996	996	1,002	988	71,100
June 30, 2026	1,000	997	997	1,003	988	112,500
June 29, 2026	1,009	1,002	1,002	1,012	998	115,900
June 26, 2026	1,010	1,000	1,000	1,011	994	155,200
June 25, 2026	1,000	1,009	1,009	1,019	999	141,800
June 24, 2026	989	993	993	1,005	984	134,300
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