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 ¥3,402.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,338.61, while ¥1000 invested 1 year ago would be worth ¥1,133. This corresponds to total returns of 240.24%, 133.86%, 13.3%, respectively, with annualized returns of 13.02%, 18.51%, 13.3%.

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
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
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