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
Dec 5, 2025	1,111	1,124	1,101	1,121	+9	+0.81%	51,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,132	1,132	1,104	1,112	-22	-1.94%	156,500
Dec 3, 2025	1,141	1,149	1,134	1,134	-16	-1.39%	107,200
Dec 2, 2025	1,140	1,152	1,134	1,150	+12	+1.05%	122,700
Dec 1, 2025	1,156	1,156	1,136	1,138	-19	-1.64%	149,800
Nov 28, 2025	1,145	1,164	1,139	1,157	+42	+3.77%	282,000
Nov 27, 2025	1,112	1,117	1,103	1,115	-4	-0.36%	72,100
Nov 26, 2025	1,112	1,126	1,104	1,119	+26	+2.38%	201,100
Nov 25, 2025	1,100	1,105	1,085	1,093	-7	-0.64%	134,700
Nov 21, 2025	1,069	1,100	1,069	1,100	+29	+2.71%	134,600
Nov 20, 2025	1,065	1,074	1,054	1,071	+13	+1.23%	77,600
Nov 19, 2025	1,061	1,064	1,054	1,058	-3	-0.28%	58,000
Nov 18, 2025	1,059	1,061	1,052	1,061	+1	+0.09%	98,000
Nov 17, 2025	1,052	1,067	1,052	1,060	+3	+0.28%	77,500
Nov 14, 2025	1,061	1,067	1,056	1,057	-13	-1.21%	50,100
Nov 13, 2025	1,068	1,078	1,064	1,070	+2	+0.19%	43,200
Nov 12, 2025	1,068	1,081	1,065	1,068	+7	+0.66%	89,700
Nov 11, 2025	1,063	1,067	1,035	1,061	0	0.00%	114,700
Nov 10, 2025	1,055	1,078	1,048	1,061	+14	+1.34%	158,000
Nov 7, 2025	1,034	1,048	1,034	1,047	+13	+1.26%	69,100
Nov 6, 2025	1,030	1,041	1,029	1,034	+4	+0.39%	44,000