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
May 24, 2024	987	-0.20%	986	268,800	5,900	466,800	79.12
May 17, 2024	989	+7.03%	994	673,100	10,200	457,500	44.85
May 10, 2024	924	+1.65%	924	225,900	2,600	438,400	168.62
May 2, 2024	909	+0.22%	911	176,700	2,200	435,700	198.05
Apr 26, 2024	907	-0.77%	914	599,600	2,600	438,000	168.46
Apr 19, 2024	914	-3.28%	927	314,500	2,700	441,100	163.37
Apr 12, 2024	945	+1.83%	940	424,900	2,600	434,300	167.04
Apr 5, 2024	928	-1.28%	922	416,100	2,300	453,500	197.17
Mar 29, 2024	940	-1.26%	940	504,600	4,700	440,300	93.68
Mar 22, 2024	952	-0.10%	951	376,000	17,500	448,800	25.65
Mar 15, 2024	953	+0.74%	941	622,600	12,500	456,200	36.50
Mar 8, 2024	946	-2.77%	950	620,800	12,500	454,700	36.38
Mar 1, 2024	973	-1.22%	989	663,400	9,900	451,400	45.60
Feb 22, 2024	985	+0.31%	988	271,900	9,500	448,500	47.21
Feb 16, 2024	982	+0.10%	994	650,800	13,700	442,600	32.31
Feb 9, 2024	981	-3.54%	1,002	595,300	14,700	456,300	31.04
Feb 2, 2024	1,017	-1.26%	1,019	413,400	22,400	465,200	20.77
Jan 26, 2024	1,030	-1.34%	1,033	524,500	18,100	465,900	25.74
Jan 19, 2024	1,044	+3.37%	1,019	789,600	19,700	487,700	24.76
Jan 12, 2024	1,010	+1.20%	1,015	702,900	14,000	486,300	34.74