Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
+12.00 (0.50%)
Mar 27, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,387.002,399.002,369.002,399.002,399.000.50%35,200
Mar 26, 20262,387.002,387.002,372.002,387.002,387.000.29%15,900
Mar 25, 20262,370.002,393.002,370.002,380.002,380.000.46%12,900
Mar 24, 20262,364.002,369.002,359.002,369.002,369.001.54%7,100
Mar 23, 20262,368.002,368.002,328.002,333.002,333.00-1.77%32,300
Mar 19, 20262,397.002,397.002,375.002,375.002,375.00-1.29%12,600
Mar 18, 20262,388.002,406.002,388.002,406.002,406.001.43%16,300
Mar 17, 20262,374.002,396.002,371.002,372.002,372.000.08%10,400
Mar 16, 20262,367.002,384.002,359.002,370.002,370.00-0.08%12,700
Mar 13, 20262,360.002,384.002,360.002,372.002,372.00-0.42%16,900
Mar 12, 20262,404.002,404.002,377.002,382.002,382.00-1.20%18,500
Mar 11, 20262,416.002,430.002,407.002,411.002,411.00-0.21%11,800
Mar 10, 20262,440.002,440.002,397.002,416.002,416.000.71%22,900
Mar 9, 20262,434.002,434.002,378.002,399.002,399.00-1.07%22,600
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