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
Oct 11, 2024	1,003	-2.15%	1,016	154,900	21,000	390,700	18.60
Oct 4, 2024	1,025	+0.49%	1,013	331,900	27,000	391,100	14.49
Sep 27, 2024	1,020	+2.20%	1,009	807,500	35,900	387,600	10.80
Sep 20, 2024	998	+2.25%	996	469,700	259,500	395,400	1.52
Sep 13, 2024	976	-1.31%	987	507,800	134,800	399,000	2.96
Sep 6, 2024	989	-2.75%	1,000	379,700	60,600	405,800	6.70
Aug 30, 2024	1,017	-0.20%	1,022	203,700	32,200	408,200	12.68
Aug 23, 2024	1,019	-0.10%	1,013	204,800	11,300	401,300	35.51
Aug 16, 2024	1,020	+3.34%	973	568,500	9,100	392,100	43.09
Aug 9, 2024	987	-2.85%	981	925,200	6,400	395,600	61.81
Aug 2, 2024	1,016	-3.61%	1,051	784,900	6,000	397,800	66.30
Jul 26, 2024	1,054	+3.43%	1,037	524,000	13,200	407,500	30.87
Jul 19, 2024	1,019	-1.83%	1,022	237,100	6,700	404,600	60.39
Jul 12, 2024	1,038	+1.27%	1,031	421,000	7,300	402,100	55.08
Jul 5, 2024	1,025	-3.12%	1,041	223,000	7,900	410,300	51.94
Jun 28, 2024	1,058	+6.55%	1,035	660,100	11,600	417,600	36.00
Jun 21, 2024	993	-1.19%	996	463,800	5,300	410,700	77.49
Jun 14, 2024	1,005	+2.87%	994	382,000	5,500	417,000	75.82
Jun 7, 2024	977	-0.61%	975	176,400	6,200	419,200	67.61
May 31, 2024	983	-0.41%	974	241,600	3,900	464,400	119.08