GAKKEN HOLDINGS CO.,LTD.(9470) Historical

52 Week High Nov 28, 2025

1,164 JPY

52 Week Low Jun 23, 2025

908 JPY

Yearly High Jan 5, 2026

1,118 JPY

Yearly Low Apr 23, 2026

958 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	971	973	958	962	-9	-0.93%	432,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,007	1,011	958	971	-36	-3.57%	790,800
Apr 17, 2026	1,012	1,029	1,000	1,007	-8	-0.79%	471,500
Apr 10, 2026	1,011	1,040	1,007	1,015	+3	+0.30%	543,800
Apr 3, 2026	985	1,018	964	1,012	-9	-0.88%	547,100
Mar 27, 2026	1,015	1,039	1,002	1,021	0	0.00%	748,600
Mar 19, 2026	1,015	1,045	1,013	1,021	+1	+0.10%	395,700
Mar 13, 2026	1,039	1,046	1,011	1,020	-20	-1.92%	525,700
Mar 6, 2026	1,059	1,067	1,008	1,040	-27	-2.53%	536,400
Feb 27, 2026	1,039	1,072	1,036	1,067	+28	+2.69%	467,300
Feb 20, 2026	1,087	1,087	1,031	1,039	-25	-2.35%	660,500
Feb 13, 2026	1,075	1,103	1,060	1,064	-2	-0.19%	378,800
Feb 6, 2026	1,056	1,077	1,044	1,066	+19	+1.81%	436,000
Jan 30, 2026	1,062	1,065	1,018	1,047	-20	-1.87%	552,900
Jan 23, 2026	1,089	1,089	1,053	1,067	-22	-2.02%	417,900
Jan 16, 2026	1,090	1,103	1,078	1,089	-1	-0.09%	383,500
Jan 9, 2026	1,114	1,118	1,084	1,090	-29	-2.59%	493,600
Dec 30, 2025	1,125	1,126	1,107	1,119	+2	+0.18%	199,400
Dec 26, 2025	1,147	1,148	1,111	1,117	-21	-1.85%	363,500
Dec 19, 2025	1,144	1,162	1,119	1,138	-6	-0.52%	472,600
Dec 12, 2025	1,120	1,147	1,115	1,144	+30	+2.69%	476,900