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

2,486.00

+25(+1.02%)

Updated at June 03 10:07AM

Currency In JPY

9769.T Historical Return

If you invested ¥1000 in Gakkyusha Co.,Ltd. (9769.T) 10 years ago, it would be worth ¥3,287.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,312.71, while ¥1000 invested 1 year ago would be worth ¥1,164.48. This corresponds to total returns of 228.78%, 131.27%, 16.45%, respectively, with annualized returns of 12.63%, 18.25%, 16.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9769.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,449	2,461	2,461	2,478	2,414	7,900
June 01, 2026	2,530	2,489	2,489	2,540	2,475	15,400
May 29, 2026	2,562	2,530	2,530	2,562	2,522	8,400
May 28, 2026	2,544	2,551	2,551	2,552	2,511	14,900
May 27, 2026	2,578	2,576	2,576	2,627	2,563	20,900
May 26, 2026	2,549	2,573	2,573	2,589	2,540	14,600
May 25, 2026	2,573	2,560	2,560	2,573	2,532	17,800
May 22, 2026	2,550	2,583	2,583	2,600	2,530	20,700
May 21, 2026	2,453	2,550	2,550	2,551	2,453	33,400
May 20, 2026	2,435	2,464	2,464	2,464	2,430	13,900
May 19, 2026	2,406	2,459	2,459	2,470	2,406	21,800
May 18, 2026	2,428	2,410	2,410	2,450	2,380	68,900
May 15, 2026	2,317	2,301	2,301	2,317	2,290	10,100
May 14, 2026	2,313	2,295	2,295	2,319	2,287	13,500
May 13, 2026	2,319	2,324	2,324	2,334	2,319	9,700
May 12, 2026	2,315	2,319	2,319	2,322	2,301	8,300
May 11, 2026	2,302	2,306	2,306	2,312	2,291	11,600
May 08, 2026	2,304	2,289	2,289	2,304	2,274	15,600
May 07, 2026	2,322	2,286	2,286	2,322	2,280	12,300
May 01, 2026	2,270	2,273	2,273	2,287	2,262	14,600
April 30, 2026	2,300	2,283	2,283	2,300	2,268	17,900
April 28, 2026	2,300	2,296	2,296	2,306	2,287	13,200
April 27, 2026	2,289	2,302	2,302	2,310	2,288	12,200
April 24, 2026	2,310	2,296	2,296	2,316	2,294	15,700
April 23, 2026	2,310	2,310	2,310	2,320	2,301	13,400
April 22, 2026	2,335	2,311	2,311	2,335	2,310	14,600
April 21, 2026	2,355	2,335	2,335	2,360	2,335	11,900
April 20, 2026	2,355	2,355	2,355	2,368	2,355	6,500
April 17, 2026	2,355	2,368	2,368	2,374	2,355	4,800
April 16, 2026	2,379	2,371	2,371	2,379	2,360	7,500
April 15, 2026	2,388	2,382	2,382	2,392	2,362	7,800
April 14, 2026	2,361	2,374	2,374	2,374	2,355	6,100
April 13, 2026	2,381	2,372	2,372	2,389	2,361	7,400
April 10, 2026	2,391	2,374	2,374	2,402	2,368	10,500
April 09, 2026	2,410	2,391	2,391	2,410	2,388	9,200
April 08, 2026	2,430	2,415	2,415	2,430	2,401	13,600
April 07, 2026	2,374	2,407	2,407	2,411	2,369	8,900
April 06, 2026	2,389	2,393	2,393	2,400	2,378	7,400
April 03, 2026	2,380	2,386	2,386	2,396	2,378	6,700
April 02, 2026	2,390	2,381	2,381	2,435	2,365	15,200
April 01, 2026	2,388	2,407	2,407	2,407	2,361	13,200
March 31, 2026	2,358	2,346	2,346	2,362	2,330	20,200
March 30, 2026	2,312	2,337	2,337	2,376	2,302	30,900
March 27, 2026	2,387	2,399	2,346	2,399	2,369	35,200
March 26, 2026	2,387	2,387	2,334.27	2,387	2,372	15,900
March 25, 2026	2,370	2,380	2,327.42	2,393	2,370	12,900
March 24, 2026	2,364	2,369	2,316.66	2,369	2,359	7,100
March 23, 2026	2,368	2,333	2,281.46	2,368	2,328	32,300
March 19, 2026	2,397	2,375	2,322.53	2,397	2,375	12,600
March 18, 2026	2,388	2,406	2,352.85	2,406	2,388	16,300
March 17, 2026	2,374	2,372	2,319.6	2,396	2,371	10,400
March 16, 2026	2,367	2,370	2,317.64	2,384	2,359	12,700
March 13, 2026	2,360	2,372	2,319.6	2,384	2,360	16,900
March 12, 2026	2,404	2,382	2,329.38	2,404	2,377	18,500
March 11, 2026	2,416	2,411	2,357.73	2,430	2,407	11,800
March 10, 2026	2,440	2,424	2,362.62	2,440	2,405	7,700
March 09, 2026	2,434	2,399	2,346	2,434	2,378	22,600
March 06, 2026	2,414	2,425	2,371.43	2,434	2,403	13,200
March 05, 2026	2,400	2,414	2,360.67	2,423	2,393	13,300
March 04, 2026	2,402	2,398	2,318.62	2,405	2,356	21,500