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 5, 2025	1,156	1,156	1,101	1,118	-39	-3.37%	632,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,100	1,164	1,085	1,157	+57	+5.18%	689,900
Nov 21, 2025	1,052	1,100	1,052	1,100	+43	+4.07%	445,700
Nov 14, 2025	1,055	1,081	1,035	1,057	+10	+0.96%	455,700
Nov 7, 2025	1,014	1,048	1,011	1,047	+20	+1.95%	287,800
Oct 31, 2025	1,060	1,062	1,015	1,027	-25	-2.38%	378,400
Oct 24, 2025	1,048	1,081	1,034	1,052	+10	+0.96%	428,800
Oct 17, 2025	1,022	1,042	1,018	1,042	+12	+1.17%	279,800
Oct 10, 2025	1,048	1,062	1,015	1,030	+11	+1.08%	736,700
Oct 3, 2025	1,085	1,095	1,005	1,019	-62	-5.74%	638,800
Sep 26, 2025	1,061	1,081	1,054	1,081	+16	+1.50%	765,900
Sep 19, 2025	1,059	1,069	1,052	1,065	+1	+0.09%	400,600
Sep 12, 2025	1,044	1,071	1,038	1,064	+20	+1.92%	449,100
Sep 5, 2025	1,036	1,044	1,003	1,044	+4	+0.38%	438,800
Aug 29, 2025	1,053	1,063	1,032	1,040	-14	-1.33%	506,500
Aug 22, 2025	1,008	1,060	1,007	1,054	+52	+5.19%	711,200
Aug 15, 2025	990	1,021	976	1,002	+18	+1.83%	711,600
Aug 8, 2025	963	987	960	984	+7	+0.72%	381,400
Aug 1, 2025	947	977	942	977	+29	+3.06%	283,600
Jul 25, 2025	935	953	925	948	+12	+1.28%	336,200
Jul 18, 2025	945	948	935	936	-10	-1.06%	189,300