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
Feb 28, 2025	990	+1.85%	985	321,900	2,900	401,400	138.41
Feb 21, 2025	972	-5.81%	989	627,900	2,900	403,200	139.03
Feb 14, 2025	1,032	+1.57%	1,022	248,400	4,700	379,500	80.74
Feb 7, 2025	1,016	-2.68%	1,012	285,000	4,700	377,000	80.21
Jan 31, 2025	1,044	+2.15%	1,042	674,100	6,200	378,800	61.10
Jan 24, 2025	1,022	+2.82%	1,006	329,800	4,900	399,800	81.59
Jan 17, 2025	994	-0.90%	995	335,600	2,500	413,300	165.32
Jan 10, 2025	1,003	-5.64%	1,017	571,200	9,800	409,500	41.79
Dec 30, 2024	1,063	+1.14%	1,055	90,800	ー	ー	ー
Dec 27, 2024	1,051	+2.24%	1,053	629,500	17,000	388,700	22.86
Dec 20, 2024	1,028	+1.18%	1,019	643,100	21,100	390,700	18.52
Dec 13, 2024	1,016	+2.63%	1,018	503,700	9,600	388,400	40.46
Dec 6, 2024	990	-3.04%	1,006	288,100	8,100	395,700	48.85
Nov 29, 2024	1,021	+0.99%	1,021	299,000	10,700	386,500	36.12
Nov 22, 2024	1,011	-1.65%	1,005	251,300	9,400	390,100	41.50
Nov 15, 2024	1,028	+1.78%	1,015	523,500	5,100	391,800	76.82
Nov 8, 2024	1,010	+2.64%	996	251,900	3,700	389,300	105.22
Nov 1, 2024	984	+0.82%	987	264,800	3,100	388,600	125.35
Oct 25, 2024	976	-1.81%	981	236,400	3,400	391,200	115.06
Oct 18, 2024	994	-0.90%	1,008	151,100	11,400	392,200	34.40