Gokurakuyu Holdings Co., Ltd. (TYO:2340)
Japan · Delayed Price · Currency is JPY 498.00
+1.00 (0.20%)
Aug 8, 2025, 3:30 PM JST
Gokurakuyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 498.00 | 499.00 | 494.00 | 498.00 | 498.00 | 0.20% | 42,900 |
| Aug 7, 2025 | 502.00 | 503.00 | 496.00 | 497.00 | 497.00 | -0.80% | 51,200 |
| Aug 6, 2025 | 498.00 | 501.00 | 497.00 | 501.00 | 501.00 | 1.01% | 69,000 |
| Aug 5, 2025 | 495.00 | 500.00 | 495.00 | 496.00 | 496.00 | 0.61% | 49,700 |
| Aug 4, 2025 | 489.00 | 493.00 | 489.00 | 493.00 | 493.00 | 0.82% | 67,600 |
| Aug 1, 2025 | 489.00 | 489.00 | 486.00 | 489.00 | 489.00 | 0.20% | 25,900 |
| Jul 31, 2025 | 487.00 | 489.00 | 485.00 | 488.00 | 488.00 | 0.21% | 27,300 |
| Jul 30, 2025 | 488.00 | 488.00 | 485.00 | 487.00 | 487.00 | 0.21% | 14,400 |
| Jul 29, 2025 | 488.00 | 488.00 | 485.00 | 486.00 | 486.00 | -0.41% | 26,400 |
| Jul 28, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.21% | 58,900 |
| Jul 25, 2025 | 488.00 | 489.00 | 485.00 | 487.00 | 487.00 | -0.20% | 23,700 |
| Jul 24, 2025 | 487.00 | 489.00 | 485.00 | 488.00 | 488.00 | 0.41% | 41,200 |
| Jul 23, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.41% | 35,400 |
| Jul 22, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 54,100 |
| Jul 18, 2025 | 487.00 | 487.00 | 480.00 | 482.00 | 482.00 | -0.41% | 53,300 |
| Jul 17, 2025 | 488.00 | 488.00 | 481.00 | 484.00 | 484.00 | -0.21% | 72,400 |
| Jul 16, 2025 | 489.00 | 489.00 | 485.00 | 485.00 | 485.00 | -0.21% | 14,800 |
| Jul 15, 2025 | 489.00 | 489.00 | 485.00 | 486.00 | 486.00 | 0.21% | 21,400 |
| Jul 14, 2025 | 489.00 | 489.00 | 484.00 | 485.00 | 485.00 | -0.61% | 39,700 |
| Jul 11, 2025 | 488.00 | 489.00 | 485.00 | 488.00 | 488.00 | 0.21% | 14,000 |
| Jul 10, 2025 | 489.00 | 490.00 | 484.00 | 487.00 | 487.00 | -0.41% | 40,200 |
| Jul 9, 2025 | 490.00 | 490.00 | 487.00 | 489.00 | 489.00 | 0.20% | 17,100 |
| Jul 8, 2025 | 483.00 | 488.00 | 481.00 | 488.00 | 488.00 | 1.46% | 42,400 |
| Jul 7, 2025 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | - | 16,400 |
| Jul 4, 2025 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | 0.21% | 11,100 |
| Jul 3, 2025 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | -0.21% | 16,100 |
| Jul 2, 2025 | 482.00 | 483.00 | 479.00 | 481.00 | 481.00 | - | 25,800 |
| Jul 1, 2025 | 486.00 | 487.00 | 478.00 | 481.00 | 481.00 | -1.03% | 100,000 |
| Jun 30, 2025 | 491.00 | 491.00 | 483.00 | 486.00 | 486.00 | -0.41% | 52,300 |
| Jun 27, 2025 | 491.00 | 491.00 | 484.00 | 488.00 | 488.00 | -0.20% | 26,700 |
| Jun 26, 2025 | 484.00 | 490.00 | 484.00 | 489.00 | 489.00 | 1.45% | 40,200 |
| Jun 25, 2025 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.21% | 21,200 |
| Jun 24, 2025 | 485.00 | 485.00 | 482.00 | 483.00 | 483.00 | 0.42% | 13,500 |
| Jun 23, 2025 | 483.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.41% | 24,500 |
| Jun 20, 2025 | 486.00 | 486.00 | 480.00 | 483.00 | 483.00 | -0.62% | 40,900 |
| Jun 19, 2025 | 486.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 9,900 |
| Jun 18, 2025 | 485.00 | 489.00 | 484.00 | 486.00 | 486.00 | 0.62% | 28,600 |
| Jun 17, 2025 | 485.00 | 485.00 | 481.00 | 483.00 | 483.00 | 0.21% | 35,600 |
| Jun 16, 2025 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.41% | 30,200 |
| Jun 13, 2025 | 486.00 | 487.00 | 482.00 | 484.00 | 484.00 | -0.21% | 23,600 |
| Jun 12, 2025 | 484.00 | 486.00 | 484.00 | 485.00 | 485.00 | 0.21% | 12,800 |
| Jun 11, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | -0.21% | 29,600 |
| Jun 10, 2025 | 484.00 | 485.00 | 483.00 | 485.00 | 485.00 | 0.21% | 18,800 |
| Jun 9, 2025 | 484.00 | 485.00 | 481.00 | 484.00 | 484.00 | 0.41% | 32,300 |
| Jun 6, 2025 | 485.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.21% | 30,800 |
| Jun 5, 2025 | 485.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.41% | 35,600 |
| Jun 4, 2025 | 487.00 | 491.00 | 485.00 | 485.00 | 485.00 | -0.41% | 69,600 |
| Jun 3, 2025 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | -0.41% | 27,000 |
| Jun 2, 2025 | 489.00 | 491.00 | 488.00 | 489.00 | 489.00 | - | 25,000 |
| May 30, 2025 | 492.00 | 493.00 | 489.00 | 489.00 | 489.00 | - | 23,900 |