GAKKEN HOLDINGS CO.,LTD.(9470) Historical

52 Week High Nov 28, 2025

1,164 JPY

52 Week Low Apr 7, 2025

883 JPY

Yearly High Nov 28, 2025

1,164 JPY

Yearly Low Apr 7, 2025

883 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,014	1,025	1,011	1,020	+3	+0.29%	108,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,034	1,034	1,015	1,017	-17	-1.64%	100,800
Mar 11, 2026	1,040	1,046	1,034	1,034	-5	-0.48%	90,700
Mar 10, 2026	1,030	1,039	1,028	1,039	+6	+0.58%	94,000
Mar 9, 2026	1,039	1,039	1,017	1,033	-7	-0.67%	132,200
Mar 6, 2026	1,033	1,044	1,029	1,040	-7	-0.67%	61,700
Mar 5, 2026	1,033	1,048	1,030	1,047	+28	+2.75%	84,000
Mar 4, 2026	1,033	1,034	1,008	1,019	-21	-2.02%	154,400
Mar 3, 2026	1,052	1,052	1,038	1,040	-22	-2.07%	118,600
Mar 2, 2026	1,059	1,067	1,050	1,062	-5	-0.47%	117,700
Feb 27, 2026	1,072	1,072	1,061	1,067	+8	+0.76%	95,000
Feb 26, 2026	1,067	1,071	1,058	1,059	+1	+0.09%	143,800
Feb 25, 2026	1,069	1,069	1,049	1,058	+19	+1.83%	152,400
Feb 24, 2026	1,039	1,051	1,036	1,039	0	0.00%	76,100
Feb 20, 2026	1,042	1,044	1,035	1,039	-9	-0.86%	85,500
Feb 19, 2026	1,053	1,056	1,045	1,048	-3	-0.29%	110,000
Feb 18, 2026	1,039	1,067	1,036	1,051	+12	+1.15%	192,800
Feb 17, 2026	1,057	1,065	1,038	1,039	-15	-1.42%	123,200
Feb 16, 2026	1,087	1,087	1,031	1,054	-10	-0.94%	149,000
Feb 13, 2026	1,098	1,103	1,060	1,064	-33	-3.01%	107,400
Feb 12, 2026	1,088	1,099	1,085	1,097	+18	+1.67%	113,300