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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,283	2,294	2,294	2,301	2,269	13,400
October 10, 2025	2,321	2,306	2,306	2,322	2,300	13,700
October 09, 2025	2,319	2,320	2,320	2,329	2,319	10,200
October 08, 2025	2,350	2,319	2,319	2,350	2,300	9,700
October 07, 2025	2,304	2,314	2,314	2,326	2,291	7,000
October 06, 2025	2,316	2,305	2,305	2,319	2,296	12,300
October 03, 2025	2,267	2,303	2,303	2,303	2,267	6,500
October 02, 2025	2,295	2,266	2,266	2,295	2,254	16,100
October 01, 2025	2,310	2,294	2,294	2,310	2,271	18,400
September 30, 2025	2,314	2,306	2,306	2,332	2,305	11,400
September 29, 2025	2,367	2,309	2,309	2,367	2,308	12,300
September 26, 2025	2,354	2,367	2,367	2,377	2,354	21,600
September 25, 2025	2,350	2,354	2,354	2,360	2,348	8,700
September 24, 2025	2,350	2,356	2,356	2,356	2,329	9,400
September 22, 2025	2,319	2,325	2,325	2,330	2,318	5,600
September 19, 2025	2,328	2,325	2,325	2,345	2,316	11,700
September 18, 2025	2,322	2,325	2,325	2,328	2,313	5,200
September 17, 2025	2,322	2,325	2,325	2,328	2,313	7,600
September 16, 2025	2,337	2,313	2,313	2,337	2,313	7,600
September 12, 2025	2,340	2,315	2,315	2,340	2,312	11,700
September 11, 2025	2,340	2,315	2,315	2,340	2,312	11,700
September 10, 2025	2,340	2,325	2,325	2,340	2,325	5,300
September 09, 2025	2,360	2,340	2,340	2,365	2,327	13,100
September 08, 2025	2,359	2,350	2,350	2,359	2,346	4,600
September 05, 2025	2,350	2,344	2,344	2,355	2,324	6,000

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