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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,062	1,065	1,018	1,034	-33	-3.09%	517,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,067	-2.02%	1,068	417,900	26,100	173,300	6.64
Jan 16, 2026	1,089	-0.09%	1,091	383,500	34,400	167,500	4.87
Jan 9, 2026	1,090	-2.59%	1,101	493,600	35,800	164,200	4.59
Dec 30, 2025	1,119	+0.18%	1,116	199,400	ー	ー	ー
Dec 26, 2025	1,117	-1.85%	1,131	363,500	36,300	159,900	4.40
Dec 19, 2025	1,138	-0.52%	1,144	472,600	32,600	170,900	5.24
Dec 12, 2025	1,144	+2.69%	1,131	476,900	30,700	172,600	5.62
Dec 5, 2025	1,114	-3.72%	1,131	650,300	30,100	184,200	6.12
Nov 28, 2025	1,157	+5.18%	1,126	689,900	30,900	184,900	5.98
Nov 21, 2025	1,100	+4.07%	1,068	445,700	27,700	167,400	6.04
Nov 14, 2025	1,057	+0.96%	1,061	455,700	20,000	168,600	8.43
Nov 7, 2025	1,047	+1.95%	1,032	287,800	16,200	154,400	9.53
Oct 31, 2025	1,027	-2.38%	1,031	378,400	16,400	153,800	9.38
Oct 24, 2025	1,052	+0.96%	1,057	428,800	24,000	150,100	6.25
Oct 17, 2025	1,042	+1.17%	1,029	279,800	22,800	157,800	6.92
Oct 10, 2025	1,030	+1.08%	1,038	736,700	23,500	163,200	6.94
Oct 3, 2025	1,019	-5.74%	1,053	638,800	28,200	166,300	5.90
Sep 26, 2025	1,081	+1.50%	1,072	765,900	564,700	143,900	0.25
Sep 19, 2025	1,065	+0.09%	1,062	400,600	270,200	156,500	0.58
Sep 12, 2025	1,064	+1.92%	1,057	449,100	182,800	152,500	0.83