GAKKEN HOLDINGS CO.,LTD.(9470) Historical

52 Week High Nov 28, 2025

1,164 JPY

52 Week Low Jun 23, 2025

908 JPY

Yearly High Jan 5, 2026

1,118 JPY

Yearly Low Apr 23, 2026

958 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	968	968	958	964	-9	-0.92%	48,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	962	973	961	973	+8	+0.83%	257,200
Apr 27, 2026	971	973	962	965	-6	-0.62%	107,900
Apr 24, 2026	980	980	964	971	+5	+0.52%	170,100
Apr 23, 2026	971	971	958	966	-10	-1.02%	192,000
Apr 22, 2026	998	1,002	976	976	-25	-2.50%	187,700
Apr 21, 2026	1,005	1,009	1,001	1,001	+1	+0.10%	78,200
Apr 20, 2026	1,007	1,011	997	1,000	-7	-0.70%	162,800
Apr 17, 2026	1,002	1,010	1,002	1,007	+1	+0.10%	79,100
Apr 16, 2026	1,014	1,017	1,006	1,006	-8	-0.79%	72,400
Apr 15, 2026	1,022	1,029	1,007	1,014	-8	-0.78%	106,000
Apr 14, 2026	1,017	1,024	1,013	1,022	+12	+1.19%	105,300
Apr 13, 2026	1,012	1,015	1,000	1,010	-5	-0.49%	108,700
Apr 10, 2026	1,019	1,026	1,012	1,015	0	0.00%	92,700
Apr 9, 2026	1,028	1,031	1,015	1,015	-21	-2.03%	86,000
Apr 8, 2026	1,029	1,040	1,026	1,036	+12	+1.17%	173,200
Apr 7, 2026	1,016	1,028	1,016	1,024	+9	+0.89%	105,700
Apr 6, 2026	1,011	1,018	1,007	1,015	+3	+0.30%	86,200
Apr 3, 2026	1,000	1,016	1,000	1,012	+14	+1.40%	66,200
Apr 2, 2026	1,008	1,018	997	998	-11	-1.09%	87,000
Apr 1, 2026	1,004	1,012	1,002	1,009	+20	+2.02%	108,600