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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,350	2,344	2,344	2,355	2,324	6,000
September 04, 2025	2,340	2,347	2,347	2,347	2,327	6,300
September 03, 2025	2,350	2,348	2,348	2,362	2,322	19,900
September 02, 2025	2,306	2,334	2,334	2,334	2,306	5,900
September 01, 2025	2,322	2,306	2,306	2,330	2,306	4,200
August 29, 2025	2,328	2,308	2,308	2,328	2,298	6,900
August 28, 2025	2,314	2,320	2,320	2,330	2,314	7,400
August 27, 2025	2,336	2,325	2,325	2,336	2,300	12,900
August 26, 2025	2,318	2,312	2,312	2,321	2,305	4,700
August 25, 2025	2,308	2,316	2,316	2,319	2,298	6,700
August 22, 2025	2,321	2,300	2,300	2,321	2,296	10,900
August 21, 2025	2,347	2,301	2,301	2,347	2,301	9,500
August 20, 2025	2,335	2,328	2,328	2,335	2,308	8,400
August 19, 2025	2,301	2,335	2,335	2,341	2,300	15,900
August 18, 2025	2,308	2,301	2,301	2,323	2,301	12,900
August 15, 2025	2,306	2,308	2,308	2,330	2,298	14,200
August 14, 2025	2,366	2,324	2,324	2,366	2,285	34,000
August 13, 2025	2,394	2,385	2,385	2,416	2,363	9,000
August 12, 2025	2,415	2,369	2,369	2,420	2,353	20,700
August 08, 2025	2,472	2,407	2,407	2,472	2,401	15,100
August 07, 2025	2,404	2,450	2,450	2,450	2,403	9,500
August 06, 2025	2,401	2,401	2,401	2,428	2,400	4,900
August 05, 2025	2,364	2,388	2,388	2,397	2,353	6,400
August 04, 2025	2,349	2,356	2,356	2,371	2,334	7,300
August 01, 2025	2,344	2,350	2,350	2,350	2,326	5,200
July 31, 2025	2,307	2,343	2,343	2,347	2,307	6,900
July 30, 2025	2,339	2,308	2,308	2,349	2,308	8,400
July 29, 2025	2,327	2,306	2,306	2,331	2,303	6,700
July 28, 2025	2,348	2,343	2,343	2,350	2,323	8,000
July 25, 2025	2,343	2,328	2,328	2,350	2,311	5,300
July 24, 2025	2,303	2,314	2,314	2,320	2,295	5,600
July 23, 2025	2,295	2,303	2,303	2,309	2,276	8,200
July 22, 2025	2,295	2,276	2,276	2,295	2,276	3,100
July 18, 2025	2,306	2,274	2,274	2,306	2,274	6,300
July 17, 2025	2,303	2,306	2,306	2,337	2,292	3,500
July 16, 2025	2,315	2,306	2,306	2,340	2,297	7,100
July 15, 2025	2,344	2,296	2,296	2,344	2,260	54,200
July 14, 2025	2,413	2,345	2,345	2,413	2,345	17,600
July 11, 2025	2,368	2,432	2,432	2,495	2,368	48,300
July 10, 2025	2,287	2,373	2,373	2,377	2,258	37,100
July 09, 2025	2,239	2,280	2,280	2,290	2,239	20,800
July 08, 2025	2,245	2,227	2,227	2,245	2,220	8,400
July 07, 2025	2,224	2,217	2,217	2,224	2,206	4,700
July 04, 2025	2,207	2,206	2,206	2,230	2,206	4,200
July 03, 2025	2,223	2,204	2,204	2,223	2,203	3,500
July 02, 2025	2,191	2,220	2,220	2,225	2,191	5,300
July 01, 2025	2,224	2,190	2,190	2,224	2,190	13,900
June 30, 2025	2,236	2,224	2,224	2,248	2,224	5,400
June 27, 2025	2,230	2,249	2,249	2,249	2,220	7,600
June 26, 2025	2,195	2,215	2,215	2,225	2,195	5,000
June 25, 2025	2,228	2,195	2,195	2,228	2,195	7,000
June 24, 2025	2,228	2,217	2,217	2,228	2,205	1,700
June 23, 2025	2,183	2,200	2,200	2,218	2,183	9,400
June 20, 2025	2,226	2,200	2,200	2,230	2,200	11,700
June 19, 2025	2,260	2,228	2,228	2,260	2,228	6,400
June 18, 2025	2,252	2,243	2,243	2,254	2,243	4,400
June 17, 2025	2,276	2,244	2,244	2,276	2,241	7,900
June 16, 2025	2,266	2,276	2,276	2,276	2,252	5,200
June 13, 2025	2,261	2,261	2,261	2,270	2,248	5,800
June 12, 2025	2,251	2,268	2,268	2,272	2,243	9,100

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