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

Currency In JPY

9769.T Historical Return

If you invested ¥1000 in Gakkyusha Co.,Ltd. (9769.T) 10 years ago, it would be worth ¥3,458.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,396.5, while ¥1000 invested 1 year ago would be worth ¥1,186.36. This corresponds to total returns of 245.85%, 139.65%, 18.64%, respectively, with annualized returns of 13.2%, 19.1%, 18.64%.

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
August 21, 2026	2,620	2,624	2,624	2,646	2,615	10,300
August 20, 2026	2,615	2,638	2,638	2,654	2,603	11,000
August 19, 2026	2,662	2,603	2,603	2,662	2,600	13,600
August 18, 2026	2,626	2,622	2,622	2,646	2,612	11,100
August 17, 2026	2,618	2,627	2,627	2,645	2,590	20,800
August 14, 2026	2,600	2,621	2,621	2,628	2,570	50,800
August 13, 2026	2,680	2,691	2,691	2,697	2,664	16,200
August 12, 2026	2,716	2,670	2,670	2,716	2,669	17,600
August 10, 2026	2,696	2,708	2,708	2,719	2,651	17,700
August 07, 2026	2,612	2,664	2,664	2,693	2,612	11,200
August 06, 2026	2,580	2,642	2,642	2,653	2,580	15,700
August 05, 2026	2,613	2,588	2,588	2,634	2,588	10,000
August 04, 2026	2,632	2,608	2,608	2,632	2,608	12,200
August 03, 2026	2,680	2,657	2,657	2,690	2,633	14,200
July 31, 2026	2,744	2,693	2,693	2,744	2,693	18,100
July 30, 2026	2,770	2,757	2,757	2,775	2,731	15,700
July 29, 2026	2,714	2,776	2,776	2,778	2,695	17,600
July 28, 2026	2,728	2,724	2,724	2,734	2,689	17,700
July 27, 2026	2,650	2,678	2,678	2,685	2,626	10,700
July 24, 2026	2,635	2,624	2,624	2,649	2,610	15,300
July 23, 2026	2,596	2,621	2,621	2,621	2,575	8,400
July 22, 2026	2,584	2,591	2,591	2,596	2,540	12,800
July 21, 2026	2,578	2,582	2,582	2,598	2,567	10,100
July 17, 2026	2,546	2,567	2,567	2,567	2,540	8,600
July 16, 2026	2,562	2,553	2,553	2,562	2,533	4,400
July 15, 2026	2,552	2,552	2,552	2,559	2,540	5,600
July 14, 2026	2,578	2,552	2,552	2,581	2,552	6,300
July 13, 2026	2,581	2,555	2,555	2,583	2,550	7,700
July 10, 2026	2,585	2,553	2,553	2,585	2,547	6,600
July 09, 2026	2,579	2,547	2,547	2,579	2,543	11,200
July 08, 2026	2,575	2,570	2,570	2,633	2,570	17,300
July 07, 2026	2,539	2,568	2,568	2,586	2,529	20,000
July 06, 2026	2,515	2,539	2,539	2,546	2,515	8,600
July 03, 2026	2,535	2,502	2,502	2,548	2,502	9,000
July 02, 2026	2,500	2,520	2,520	2,539	2,500	13,000
July 01, 2026	2,518	2,489	2,489	2,518	2,489	6,300
June 30, 2026	2,539	2,499	2,499	2,539	2,497	9,600
June 29, 2026	2,554	2,527	2,527	2,562	2,521	9,200
June 26, 2026	2,502	2,508	2,508	2,525	2,493	17,600
June 25, 2026	2,519	2,509	2,509	2,538	2,509	6,400
June 24, 2026	2,537	2,514	2,514	2,549	2,513	10,100
June 23, 2026	2,510	2,537	2,537	2,555	2,509	9,700
June 22, 2026	2,530	2,532	2,532	2,559	2,512	18,500
June 19, 2026	2,540	2,546	2,546	2,556	2,492	13,400
June 18, 2026	2,501	2,522	2,522	2,552	2,490	39,000
June 17, 2026	2,492	2,484	2,484	2,536	2,484	7,100
June 16, 2026	2,519	2,472	2,472	2,519	2,472	5,700
June 15, 2026	2,544	2,511	2,511	2,544	2,500	11,900
June 12, 2026	2,570	2,516	2,516	2,570	2,505	14,400
June 11, 2026	2,566	2,543	2,543	2,566	2,519	6,400
June 10, 2026	2,526	2,569	2,569	2,569	2,497	14,200
June 09, 2026	2,559	2,528	2,528	2,559	2,505	7,300
June 08, 2026	2,535	2,525	2,525	2,578	2,511	25,900
June 05, 2026	2,492	2,504	2,504	2,514	2,492	4,300
June 04, 2026	2,498	2,462	2,462	2,506	2,462	8,900
June 03, 2026	2,424	2,498	2,498	2,498	2,418	8,400
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