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
Dec 5, 2025	1,156	1,156	1,101	1,119	-38	-3.28%	605,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,044	+0.38%	1,026	438,800	88,900	147,400	1.66
Aug 29, 2025	1,040	-1.33%	1,052	506,500	26,600	382,600	14.38
Aug 22, 2025	1,054	+5.19%	1,040	711,200	15,000	384,800	25.65
Aug 15, 2025	1,002	+1.83%	994	711,600	13,100	405,300	30.94
Aug 8, 2025	984	+0.72%	978	381,400	15,100	403,300	26.71
Aug 1, 2025	977	+3.06%	958	283,600	12,200	400,500	32.83
Jul 25, 2025	948	+1.28%	939	336,200	11,600	407,800	35.16
Jul 18, 2025	936	-1.06%	941	189,300	12,300	416,600	33.87