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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	971	973	958	963	-8	-0.82%	413,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	971	-3.57%	981	790,800	8,500	231,800	27.27
Apr 17, 2026	1,007	-0.79%	1,012	471,500	7,200	211,900	29.43
Apr 10, 2026	1,015	+0.30%	1,023	543,800	7,500	210,500	28.07
Apr 3, 2026	1,012	-0.88%	994	547,100	7,300	216,200	29.62
Mar 27, 2026	1,021	0.00%	1,022	748,600	53,800	197,900	3.68
Mar 19, 2026	1,021	+0.10%	1,028	395,700	20,000	187,200	9.36
Mar 13, 2026	1,020	-1.92%	1,028	525,700	15,200	190,600	12.54
Mar 6, 2026	1,040	-2.53%	1,040	536,400	11,700	172,500	14.74
Feb 27, 2026	1,067	+2.69%	1,058	467,300	9,300	175,300	18.85
Feb 20, 2026	1,039	-2.35%	1,049	660,500	9,100	172,900	19.00
Feb 13, 2026	1,064	-0.19%	1,079	378,800	13,500	162,400	12.03
Feb 6, 2026	1,066	+1.81%	1,059	436,000	20,500	170,900	8.34
Jan 30, 2026	1,047	-1.87%	1,043	552,900	15,800	174,200	11.03
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