kabutan

GAKKYUSHA CO.,LTD.(9769) Historical

9769
TSE Prime
GAKKYUSHA CO.,LTD.
2,302
JPY
-10
(-0.43%)
Dec 5, 2:50 pm JST
14.88
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
2,295.9
Dec 5, 10:54 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
2,495 JPY
52 Week Low Apr 7, 2025
1,914 JPY
Yearly High Jul 11, 2025
2,495 JPY
Yearly Low Apr 7, 2025
1,914 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,303 2,304 2,287 2,302 -10 -0.43% 5,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,295 2,312 2,295 2,312 +18 +0.78% 9,000
Dec 3, 2025 2,306 2,310 2,290 2,294 -16 -0.69% 10,700
Dec 2, 2025 2,328 2,328 2,310 2,310 -10 -0.43% 6,000
Dec 1, 2025 2,337 2,341 2,320 2,320 -27 -1.15% 8,400
Nov 28, 2025 2,335 2,349 2,333 2,347 +12 +0.51% 7,000
Nov 27, 2025 2,323 2,349 2,317 2,335 +7 +0.30% 7,200
Nov 26, 2025 2,325 2,328 2,296 2,328 +33 +1.44% 5,700
Nov 25, 2025 2,329 2,329 2,295 2,295 -21 -0.91% 5,400
Nov 21, 2025 2,294 2,316 2,286 2,316 +22 +0.96% 5,500
Nov 20, 2025 2,296 2,308 2,280 2,294 0 0.00% 4,900
Nov 19, 2025 2,318 2,318 2,278 2,294 -24 -1.04% 10,300
Nov 18, 2025 2,322 2,322 2,286 2,318 +9 +0.39% 8,800
Nov 17, 2025 2,301 2,328 2,301 2,309 +8 +0.35% 8,500
Nov 14, 2025 2,337 2,337 2,292 2,301 -20 -0.86% 7,700
Nov 13, 2025 2,311 2,326 2,300 2,321 +21 +0.91% 7,200
Nov 12, 2025 2,278 2,303 2,278 2,300 +22 +0.97% 7,000
Nov 11, 2025 2,290 2,297 2,268 2,278 +4 +0.18% 3,700
Nov 10, 2025 2,298 2,298 2,271 2,274 +26 +1.16% 6,500
Nov 7, 2025 2,255 2,260 2,245 2,248 +1 +0.04% 5,900
Nov 6, 2025 2,261 2,271 2,245 2,247 +7 +0.31% 7,400