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
Mar 16, 2026	1,015	1,019	1,013	1,019	-1	-0.10%	11,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,156	1,156	1,101	1,114	-43	-3.72%	650,300
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