Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.00
+11.00 (0.46%)
Mar 6, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,414.002,434.002,403.002,425.002,425.000.46%13,200
Mar 5, 20262,400.002,423.002,393.002,414.002,414.001.81%13,300
Mar 4, 20262,402.002,405.002,356.002,371.002,371.00-1.50%26,100
Mar 3, 20262,432.002,432.002,405.002,407.002,407.00-1.11%17,600
Mar 2, 20262,430.002,449.002,423.002,434.002,434.00-0.77%19,000
Feb 27, 20262,435.002,453.002,431.002,453.002,453.000.74%12,100
Feb 26, 20262,460.002,462.002,433.002,435.002,435.00-0.20%12,400
Feb 25, 20262,463.002,463.002,440.002,440.002,440.00-0.41%16,000
Feb 24, 20262,440.002,460.002,431.002,450.002,450.000.41%13,100
Feb 20, 20262,457.002,458.002,436.002,440.002,440.00-0.69%8,100
Feb 19, 20262,467.002,468.002,434.002,457.002,457.000.24%10,100
Feb 18, 20262,455.002,465.002,451.002,451.002,451.00-0.16%5,400
Feb 17, 20262,481.002,481.002,453.002,455.002,455.00-1.13%9,900
Feb 16, 20262,475.002,491.002,464.002,483.002,483.000.44%13,000
Feb 13, 20262,495.002,495.002,460.002,472.002,472.000.04%7,300
Feb 12, 20262,483.002,486.002,470.002,471.002,471.000.28%11,100
Feb 10, 20262,474.002,477.002,460.002,464.002,464.000.28%10,100
Feb 9, 20262,461.002,463.002,430.002,457.002,457.001.36%16,600
Feb 6, 20262,435.002,435.002,418.002,424.002,424.00-0.66%8,300
Feb 5, 20262,430.002,450.002,430.002,440.002,440.000.45%7,500
Feb 4, 20262,410.002,439.002,410.002,429.002,429.000.37%8,100
Feb 3, 20262,420.002,436.002,412.002,420.002,420.000.79%15,100
Feb 2, 20262,406.002,427.002,400.002,401.002,401.00-0.12%13,400
Jan 30, 20262,399.002,409.002,382.002,404.002,404.000.12%11,100
Jan 29, 20262,401.002,405.002,386.002,401.002,401.00-16,500
Jan 28, 20262,414.002,418.002,401.002,401.002,401.00-0.41%11,400
Jan 27, 20262,434.002,440.002,404.002,411.002,411.00-1.71%17,800
Jan 26, 20262,439.002,458.002,422.002,453.002,453.000.74%14,300
Jan 23, 20262,444.002,461.002,428.002,435.002,435.00-0.37%11,700
Jan 22, 20262,439.002,450.002,431.002,444.002,444.000.74%10,500
Jan 21, 20262,462.002,462.002,423.002,426.002,426.00-1.46%15,300
Jan 20, 20262,465.002,474.002,451.002,462.002,462.00-0.49%10,500
Jan 19, 20262,497.002,497.002,464.002,474.002,474.000.41%11,600
Jan 16, 20262,468.002,468.002,444.002,464.002,464.00-0.20%10,100
Jan 15, 20262,465.002,485.002,444.002,469.002,469.000.12%14,600
Jan 14, 20262,442.002,470.002,442.002,466.002,466.000.98%7,800
Jan 13, 20262,472.002,486.002,436.002,442.002,442.00-0.65%30,900
Jan 9, 20262,445.002,458.002,445.002,458.002,458.001.03%9,500
Jan 8, 20262,450.002,456.002,433.002,433.002,433.00-0.49%13,100
Jan 7, 20262,468.002,475.002,445.002,445.002,445.00-0.04%11,300
Jan 6, 20262,432.002,450.002,424.002,446.002,446.001.33%14,600
Jan 5, 20262,387.002,432.002,387.002,414.002,414.001.22%13,600
Dec 30, 20252,395.002,410.002,385.002,385.002,385.00-0.17%8,200
Dec 29, 20252,379.002,389.002,363.002,389.002,389.001.31%10,700
Dec 26, 20252,366.002,366.002,345.002,358.002,358.00-0.21%12,500
Dec 25, 20252,372.002,372.002,351.002,363.002,363.000.38%8,400
Dec 24, 20252,371.002,373.002,354.002,354.002,354.00-0.72%7,400
Dec 23, 20252,370.002,382.002,370.002,371.002,371.00-0.63%8,600
Dec 22, 20252,388.002,396.002,376.002,386.002,386.000.25%8,600
Dec 19, 20252,377.002,393.002,370.002,380.002,380.000.13%4,500