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
1,117.9
Dec 5, 3:15 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,063 1,164 883 1,118 +55 +5.17% 19,652,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 987 1,082 904 1,063 +76 +7.70% 22,991,100
2023 931 1,021 813 987 +58 +6.24% 30,652,200
2022 1,055 1,103 795 929 -117 -11.19% 37,651,900
2021 1,763 1,935 959 1,046 -704 -40.23% 66,355,500
2020 1,927 1,942 1,300 1,750 -195 -10.03% 31,011,100
2019 1,050 1,975 981 1,945 +880 +82.63% 30,431,200
2018 1,233 1,625 900 1,065 -160 -13.06% 30,143,600
2017 797 1,260 725 1,225 +428 +53.70% 12,050,800
2016 670 875 550 797 +125 +18.60% 9,032,400
2015 640 725 552 672 +32 +5.00% 11,186,400
2014 770 872 592 640 -130 -16.88% 11,235,200
2013 562 910 552 770 +215 +38.74% 69,187,600
2012 352 602 345 555 +205 +58.57% 64,313,200
2011 447 527 250 350 -95 -21.35% 12,616,000
2010 597 607 325 445 -142 -24.19% 11,416,800
2009 342 735 310 587 +255 +76.81% 76,978,400
2008 602 765 330 332 -290 -46.62% 23,136,000
2007 705 945 575 622 -75 -10.76% 66,276,400
2006 775 1,060 595 697 -70 -9.13% 105,411,200
2005 532 852 530 767 +237 +44.72% 81,802,400