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
Jan 29, 2026	1,030	1,039	1,018	1,034	-8	-0.77%	94,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,036	1,045	1,029	1,042	0	0.00%	106,500
Jan 27, 2026	1,055	1,055	1,038	1,042	-17	-1.61%	102,000
Jan 26, 2026	1,062	1,065	1,047	1,059	-8	-0.75%	119,500
Jan 23, 2026	1,065	1,074	1,061	1,067	+3	+0.28%	75,700
Jan 22, 2026	1,056	1,072	1,056	1,064	+9	+0.85%	78,100
Jan 21, 2026	1,064	1,068	1,053	1,055	-19	-1.77%	100,600
Jan 20, 2026	1,074	1,080	1,064	1,074	-8	-0.74%	75,700
Jan 19, 2026	1,089	1,089	1,078	1,082	-7	-0.64%	87,800
Jan 16, 2026	1,095	1,095	1,081	1,089	-11	-1.00%	69,400
Jan 15, 2026	1,093	1,103	1,084	1,100	+8	+0.73%	86,300
Jan 14, 2026	1,091	1,096	1,088	1,092	-1	-0.09%	91,600
Jan 13, 2026	1,090	1,095	1,078	1,093	+3	+0.28%	136,200
Jan 9, 2026	1,100	1,110	1,084	1,090	-15	-1.36%	94,500
Jan 8, 2026	1,110	1,116	1,101	1,105	-7	-0.63%	89,100
Jan 7, 2026	1,105	1,116	1,099	1,112	+3	+0.27%	102,800
Jan 6, 2026	1,093	1,110	1,091	1,109	+25	+2.31%	97,100
Jan 5, 2026	1,114	1,118	1,084	1,084	-35	-3.13%	110,100
Dec 30, 2025	1,114	1,126	1,112	1,119	+5	+0.45%	104,800
Dec 29, 2025	1,125	1,125	1,107	1,114	-3	-0.27%	94,600
Dec 26, 2025	1,125	1,126	1,111	1,117	-8	-0.71%	88,800