kabutan

GAKKYUSHA CO.,LTD.(9769) Historical

9769
TSE Prime
GAKKYUSHA CO.,LTD.
2,296
JPY
-16
(-0.69%)
Dec 5, 3:30 pm JST
14.85
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,304.9
Dec 5, 3:24 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,337 2,341 2,287 2,296 -51 -2.17% 41,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,329 2,349 2,295 2,347 +31 +1.34% 25,300
Nov 21, 2025 2,301 2,328 2,278 2,316 +15 +0.65% 38,000
Nov 14, 2025 2,298 2,337 2,268 2,301 +53 +2.36% 32,100
Nov 7, 2025 2,298 2,298 2,236 2,248 -24 -1.06% 36,000
Oct 31, 2025 2,314 2,340 2,239 2,272 -30 -1.30% 49,200
Oct 24, 2025 2,337 2,341 2,302 2,302 -19 -0.82% 21,500
Oct 17, 2025 2,283 2,321 2,269 2,321 +15 +0.65% 29,000
Oct 10, 2025 2,316 2,350 2,291 2,306 +3 +0.13% 52,900
Oct 3, 2025 2,367 2,367 2,254 2,303 -64 -2.70% 64,700
Sep 26, 2025 2,319 2,377 2,318 2,367 +42 +1.81% 45,300
Sep 19, 2025 2,320 2,345 2,313 2,325 +10 +0.43% 29,200
Sep 12, 2025 2,359 2,365 2,311 2,315 -29 -1.24% 41,200
Sep 5, 2025 2,322 2,362 2,306 2,344 +36 +1.56% 42,300
Aug 29, 2025 2,308 2,336 2,298 2,308 +8 +0.35% 38,600
Aug 22, 2025 2,308 2,347 2,296 2,300 -8 -0.35% 57,600
Aug 15, 2025 2,415 2,420 2,285 2,308 -99 -4.11% 77,900
Aug 8, 2025 2,349 2,472 2,334 2,407 +57 +2.43% 43,200
Aug 1, 2025 2,348 2,350 2,303 2,350 +22 +0.95% 35,200
Jul 25, 2025 2,295 2,350 2,276 2,328 +54 +2.37% 22,200
Jul 18, 2025 2,413 2,413 2,260 2,274 -158 -6.50% 88,700