Gakkyusha Co.,Ltd. - 9769.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,442	2,466	2,466	2,470	2,442	7,800
January 13, 2026	2,472	2,442	2,442	2,486	2,436	30,900
January 09, 2026	2,445	2,458	2,458	2,458	2,445	9,500
January 08, 2026	2,450	2,433	2,433	2,456	2,433	13,100
January 07, 2026	2,468	2,445	2,445	2,475	2,445	11,300
January 06, 2026	2,432	2,446	2,446	2,450	2,424	14,600
January 05, 2026	2,387	2,414	2,414	2,432	2,387	13,600
December 30, 2025	2,395	2,385	2,385	2,410	2,385	8,200
December 29, 2025	2,379	2,389	2,389	2,389	2,363	10,700
December 26, 2025	2,366	2,358	2,358	2,366	2,345	12,500
December 25, 2025	2,372	2,363	2,363	2,372	2,351	8,400
December 24, 2025	2,371	2,354	2,354	2,373	2,354	7,400
December 23, 2025	2,370	2,371	2,371	2,382	2,370	8,600
December 22, 2025	2,388	2,386	2,386	2,396	2,376	8,600
December 19, 2025	2,377	2,380	2,380	2,393	2,370	4,500
December 18, 2025	2,379	2,377	2,377	2,396	2,375	7,600
December 17, 2025	2,351	2,360	2,360	2,389	2,351	14,200
December 16, 2025	2,410	2,389	2,389	2,410	2,385	7,000
December 15, 2025	2,360	2,410	2,410	2,410	2,357	17,500
December 12, 2025	2,333	2,357	2,357	2,368	2,322	29,300
December 11, 2025	2,303	2,319	2,319	2,333	2,303	17,100
December 10, 2025	2,319	2,301	2,301	2,320	2,301	5,700
December 09, 2025	2,315	2,307	2,307	2,315	2,303	6,700
December 08, 2025	2,327	2,311	2,311	2,327	2,303	11,700
December 05, 2025	2,303	2,296	2,296	2,305	2,287	7,100
December 04, 2025	2,295	2,312	2,312	2,312	2,295	9,000
December 03, 2025	2,306	2,294	2,294	2,310	2,290	10,700
December 02, 2025	2,328	2,310	2,310	2,328	2,310	6,000
December 01, 2025	2,337	2,320	2,320	2,341	2,320	8,400
November 28, 2025	2,335	2,347	2,347	2,349	2,333	7,000
November 27, 2025	2,323	2,335	2,335	2,349	2,317	7,200
November 26, 2025	2,325	2,328	2,328	2,328	2,296	5,700
November 25, 2025	2,329	2,295	2,295	2,329	2,295	5,400
November 21, 2025	2,294	2,316	2,316	2,316	2,286	5,500
November 20, 2025	2,296	2,294	2,294	2,308	2,280	4,900
November 19, 2025	2,318	2,294	2,294	2,318	2,278	10,300
November 18, 2025	2,322	2,318	2,318	2,322	2,286	8,800
November 17, 2025	2,301	2,309	2,309	2,328	2,301	8,500
November 14, 2025	2,337	2,301	2,301	2,337	2,292	7,700
November 13, 2025	2,311	2,321	2,321	2,326	2,300	7,200
November 12, 2025	2,278	2,300	2,300	2,303	2,278	7,000
November 11, 2025	2,290	2,278	2,278	2,297	2,268	3,700
November 10, 2025	2,298	2,274	2,274	2,298	2,271	6,500
November 07, 2025	2,255	2,248	2,248	2,260	2,245	5,900
November 06, 2025	2,261	2,247	2,247	2,271	2,245	7,400
November 05, 2025	2,251	2,240	2,240	2,261	2,236	14,300
November 04, 2025	2,298	2,260	2,260	2,298	2,250	8,400
October 31, 2025	2,280	2,272	2,272	2,280	2,239	13,200
October 30, 2025	2,299	2,239	2,239	2,302	2,239	10,200
October 29, 2025	2,326	2,279	2,279	2,326	2,276	9,700
October 28, 2025	2,317	2,301	2,301	2,328	2,301	8,600
October 27, 2025	2,314	2,339	2,339	2,340	2,305	7,500
October 24, 2025	2,315	2,302	2,302	2,316	2,302	4,800
October 23, 2025	2,323	2,323	2,323	2,333	2,315	2,900
October 22, 2025	2,318	2,323	2,323	2,330	2,318	4,000
October 21, 2025	2,341	2,319	2,319	2,341	2,316	4,700
October 20, 2025	2,337	2,334	2,334	2,337	2,322	5,100
October 17, 2025	2,312	2,321	2,321	2,321	2,299	4,500
October 16, 2025	2,295	2,301	2,301	2,301	2,288	5,000
October 15, 2025	2,303	2,304	2,304	2,308	2,291	6,100

Gakkyusha Co.,Ltd. (9769.T) JPX