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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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