Gokurakuyu Holdings Co., Ltd. (TYO:2340)
Japan · Delayed Price · Currency is JPY 518.00
-28.00 (-5.13%)
Sep 29, 2026, 3:30 PM JST
Gokurakuyu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 522.00 | 524.00 | 513.00 | 518.00 | 518.00 | -5.13% | 102,400 |
| Sep 28, 2026 | 550.00 | 550.00 | 542.00 | 546.00 | 546.00 | 1.11% | 158,200 |
| Sep 25, 2026 | 545.00 | 547.00 | 537.00 | 540.00 | 540.00 | -0.92% | 101,400 |
| Sep 24, 2026 | 544.00 | 545.00 | 541.00 | 545.00 | 545.00 | 0.93% | 78,500 |
| Sep 18, 2026 | 538.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.56% | 38,400 |
| Sep 17, 2026 | 536.00 | 538.00 | 534.00 | 537.00 | 537.00 | 0.37% | 36,000 |
| Sep 16, 2026 | 535.00 | 538.00 | 531.00 | 535.00 | 535.00 | 0.56% | 42,100 |
| Sep 15, 2026 | 528.00 | 536.00 | 522.00 | 532.00 | 532.00 | 0.76% | 94,700 |
| Sep 14, 2026 | 522.00 | 528.00 | 521.00 | 528.00 | 528.00 | 1.34% | 57,700 |
| Sep 11, 2026 | 522.00 | 522.00 | 519.00 | 521.00 | 521.00 | - | 22,900 |
| Sep 10, 2026 | 521.00 | 521.00 | 519.00 | 521.00 | 521.00 | 0.19% | 22,900 |
| Sep 9, 2026 | 520.00 | 522.00 | 519.00 | 520.00 | 520.00 | - | 24,500 |
| Sep 8, 2026 | 519.00 | 521.00 | 519.00 | 520.00 | 520.00 | - | 27,400 |
| Sep 7, 2026 | 522.00 | 524.00 | 519.00 | 520.00 | 520.00 | 0.19% | 50,700 |
| Sep 4, 2026 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | -0.19% | 29,100 |
| Sep 3, 2026 | 521.00 | 521.00 | 518.00 | 520.00 | 520.00 | 0.39% | 28,600 |
| Sep 2, 2026 | 525.00 | 525.00 | 518.00 | 518.00 | 518.00 | -0.38% | 36,600 |
| Sep 1, 2026 | 522.00 | 523.00 | 519.00 | 520.00 | 520.00 | -0.19% | 28,700 |
| Aug 31, 2026 | 520.00 | 522.00 | 517.00 | 521.00 | 521.00 | 0.77% | 36,800 |
| Aug 28, 2026 | 515.00 | 518.00 | 515.00 | 517.00 | 517.00 | 0.39% | 20,500 |
| Aug 27, 2026 | 517.00 | 518.00 | 515.00 | 515.00 | 515.00 | - | 19,900 |
| Aug 26, 2026 | 518.00 | 518.00 | 514.00 | 515.00 | 515.00 | -0.19% | 37,500 |
| Aug 25, 2026 | 519.00 | 519.00 | 515.00 | 516.00 | 516.00 | -0.39% | 24,300 |
| Aug 24, 2026 | 520.00 | 522.00 | 516.00 | 518.00 | 518.00 | 0.58% | 29,200 |
| Aug 21, 2026 | 518.00 | 518.00 | 514.00 | 515.00 | 515.00 | 0.39% | 21,600 |
| Aug 20, 2026 | 515.00 | 518.00 | 513.00 | 513.00 | 513.00 | 0.39% | 29,200 |
| Aug 19, 2026 | 516.00 | 517.00 | 511.00 | 511.00 | 511.00 | -0.58% | 25,800 |
| Aug 18, 2026 | 524.00 | 525.00 | 510.00 | 514.00 | 514.00 | -1.72% | 67,300 |
| Aug 17, 2026 | 529.00 | 530.00 | 521.00 | 523.00 | 523.00 | -1.13% | 52,900 |
| Aug 14, 2026 | 532.00 | 533.00 | 526.00 | 529.00 | 529.00 | 0.76% | 34,400 |
| Aug 13, 2026 | 535.00 | 535.00 | 522.00 | 525.00 | 525.00 | -1.50% | 44,100 |
| Aug 12, 2026 | 520.00 | 533.00 | 519.00 | 533.00 | 533.00 | 2.90% | 53,000 |
| Aug 10, 2026 | 515.00 | 520.00 | 513.00 | 518.00 | 518.00 | 1.37% | 48,700 |
| Aug 7, 2026 | 515.00 | 515.00 | 510.00 | 511.00 | 511.00 | -0.58% | 20,500 |
| Aug 6, 2026 | 515.00 | 515.00 | 511.00 | 514.00 | 514.00 | 0.19% | 15,700 |
| Aug 5, 2026 | 515.00 | 515.00 | 512.00 | 513.00 | 513.00 | 0.39% | 20,100 |
| Aug 4, 2026 | 508.00 | 512.00 | 507.00 | 511.00 | 511.00 | 0.99% | 29,100 |
| Aug 3, 2026 | 503.00 | 506.00 | 502.00 | 506.00 | 506.00 | 1.00% | 34,500 |
| Jul 31, 2026 | 501.00 | 502.00 | 500.00 | 501.00 | 501.00 | - | 9,300 |
| Jul 30, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | 0.20% | 10,400 |
| Jul 29, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 11,700 |
| Jul 28, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 13,600 |
| Jul 27, 2026 | 500.00 | 503.00 | 500.00 | 500.00 | 500.00 | 0.20% | 30,800 |
| Jul 24, 2026 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | -0.20% | 9,700 |
| Jul 23, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 9,800 |
| Jul 22, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.20% | 12,200 |
| Jul 21, 2026 | 495.00 | 500.00 | 494.00 | 499.00 | 499.00 | 1.01% | 21,200 |
| Jul 17, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 40,700 |
| Jul 16, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 14,900 |
| Jul 15, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 19,100 |