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 12, 2025	1,120	1,147	1,115	1,144	+30	+2.69%	591,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	1,405	-1.54%	1,414	373,300	33,300	183,600	5.51
Jul 17, 2020	1,427	+2.22%	1,429	400,100	34,100	174,900	5.13
Jul 10, 2020	1,396	-1.48%	1,440	635,300	49,900	194,600	3.90
Jul 3, 2020	1,417	-3.21%	1,460	832,000	53,900	207,400	3.85
Jun 26, 2020	1,464	-4.87%	1,493	633,400	49,100	204,400	4.16
Jun 19, 2020	1,539	+5.05%	1,498	628,000	41,900	187,900	4.48
Jun 12, 2020	1,465	-6.63%	1,509	998,400	47,500	194,200	4.09
Jun 5, 2020	1,569	-5.54%	1,594	620,700	46,600	135,500	2.91
May 29, 2020	1,661	+4.47%	1,646	597,200	39,800	112,800	2.83
May 22, 2020	1,590	-4.85%	1,594	790,700	25,000	113,100	4.52
May 15, 2020	1,671	-2.62%	1,726	247,400	28,300	76,800	2.71
May 8, 2020	1,716	-0.75%	1,725	128,000	ー	ー	ー
May 1, 2020	1,729	-3.03%	1,755	328,500	35,100	69,400	1.98
Apr 24, 2020	1,783	-1.16%	1,758	343,200	39,200	63,200	1.61
Apr 17, 2020	1,804	+4.16%	1,743	442,800	41,400	62,400	1.51
Apr 10, 2020	1,732	+5.48%	1,687	473,000	45,400	63,000	1.39
Apr 3, 2020	1,642	-11.82%	1,785	643,800	58,000	63,400	1.09
Mar 27, 2020	1,862	+12.51%	1,772	798,400	16,900	15,400	0.91
Mar 19, 2020	1,655	ー%	1,486	731,200	13,700	17,500	1.28