kabutan

GAKKEN HOLDINGS CO.,LTD.(9470) Historical

9470
TSE Prime
GAKKEN HOLDINGS CO.,LTD.
1,118
JPY
+6
(+0.54%)
Dec 5, 3:18 pm JST
7.22
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
1,118
Dec 5, 3:18 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,156 1,156 1,101 1,118 -39 -3.37% 632,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,014 1,164 1,011 1,157 +130 +12.66% 1,879,100
Oct, 2025 1,050 1,081 1,005 1,027 -28 -2.65% 2,091,100
Sep, 2025 1,036 1,095 1,003 1,055 +15 +1.44% 2,425,800
Aug, 2025 962 1,063 960 1,040 +80 +8.33% 2,415,400
Jul, 2025 941 960 918 960 +14 +1.48% 1,236,500
Jun, 2025 950 955 908 946 -5 -0.53% 1,395,900
May, 2025 993 1,015 939 951 -54 -5.37% 1,300,300
Apr, 2025 990 1,010 883 1,005 +18 +1.82% 1,557,200
Mar, 2025 1,000 1,028 986 987 -3 -0.30% 1,324,600
Feb, 2025 1,034 1,037 972 990 -54 -5.17% 1,483,200
Jan, 2025 1,063 1,066 985 1,044 -19 -1.79% 1,910,700
Dec, 2024 1,018 1,069 987 1,063 +42 +4.11% 2,155,200
Nov, 2024 983 1,047 978 1,021 +24 +2.41% 1,357,900
Oct, 2024 1,007 1,031 967 997 -10 -0.99% 1,012,100
Sep, 2024 1,022 1,025 975 1,007 -10 -0.98% 2,259,500
Aug, 2024 1,080 1,082 923 1,017 -63 -5.83% 2,226,800
Jul, 2024 1,058 1,080 1,006 1,080 +22 +2.08% 1,865,400
Jun, 2024 985 1,061 965 1,058 +75 +7.63% 1,682,300
May, 2024 910 1,013 906 983 +65 +7.08% 1,498,800
Apr, 2024 941 954 904 918 -22 -2.34% 1,842,400