Gokurakuyu Holdings Co., Ltd. (TYO:2340)
Japan · Delayed Price · Currency is JPY 513.00
+2.00 (0.39%)
Aug 20, 2026, 3:30 PM JST
Gokurakuyu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 515.00 | 518.00 | 515.00 | 517.00 | - | 1.17% | 29,300 |
| 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 |
| Jul 14, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 499.00 | 0.40% | 13,500 |
| Jul 13, 2026 | 496.00 | 499.00 | 495.00 | 497.00 | 497.00 | 0.40% | 27,200 |
| Jul 10, 2026 | 493.00 | 495.00 | 492.00 | 495.00 | 495.00 | 0.41% | 15,300 |
| Jul 9, 2026 | 493.00 | 495.00 | 492.00 | 493.00 | 493.00 | - | 13,600 |
| Jul 8, 2026 | 494.00 | 495.00 | 493.00 | 493.00 | 493.00 | - | 13,700 |
| Jul 7, 2026 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | 0.20% | 18,200 |
| Jul 6, 2026 | 494.00 | 495.00 | 492.00 | 492.00 | 492.00 | - | 25,600 |
| Jul 3, 2026 | 492.00 | 495.00 | 491.00 | 492.00 | 492.00 | 0.20% | 21,600 |
| Jul 2, 2026 | 493.00 | 494.00 | 491.00 | 491.00 | 491.00 | -0.20% | 24,400 |
| Jul 1, 2026 | 490.00 | 493.00 | 490.00 | 492.00 | 492.00 | 0.82% | 23,800 |
| Jun 30, 2026 | 489.00 | 492.00 | 486.00 | 488.00 | 488.00 | 0.41% | 34,600 |
| Jun 29, 2026 | 486.00 | 489.00 | 484.00 | 486.00 | 486.00 | 0.62% | 36,500 |
| Jun 26, 2026 | 485.00 | 486.00 | 482.00 | 483.00 | 483.00 | 0.21% | 45,000 |
| Jun 25, 2026 | 483.00 | 485.00 | 478.00 | 482.00 | 482.00 | 0.84% | 46,100 |
| Jun 24, 2026 | 481.00 | 483.00 | 478.00 | 478.00 | 478.00 | -0.42% | 25,200 |
| Jun 23, 2026 | 480.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.21% | 16,100 |
| Jun 22, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | 0.63% | 33,600 |
| Jun 19, 2026 | 475.00 | 478.00 | 475.00 | 476.00 | 476.00 | -0.42% | 29,900 |
| Jun 18, 2026 | 477.00 | 481.00 | 477.00 | 478.00 | 478.00 | -0.42% | 50,600 |
| Jun 17, 2026 | 480.00 | 482.00 | 479.00 | 480.00 | 480.00 | - | 25,200 |
| Jun 16, 2026 | 479.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.21% | 27,900 |
| Jun 15, 2026 | 475.00 | 479.00 | 473.00 | 479.00 | 479.00 | 1.27% | 36,300 |
| Jun 12, 2026 | 474.00 | 474.00 | 471.00 | 473.00 | 473.00 | 0.42% | 21,200 |
| Jun 11, 2026 | 474.00 | 474.00 | 470.00 | 471.00 | 471.00 | -0.21% | 30,600 |
| Jun 10, 2026 | 472.00 | 473.00 | 471.00 | 472.00 | 472.00 | 0.21% | 12,300 |