Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,301.00
+6.00 (0.26%)
May 15, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,313.002,319.002,287.002,295.002,295.00-1.25%13,500
May 13, 20262,319.002,334.002,319.002,324.002,324.000.22%9,700
May 12, 20262,315.002,322.002,301.002,319.002,319.000.56%8,300
May 11, 20262,302.002,312.002,291.002,306.002,306.000.74%11,600
May 8, 20262,304.002,304.002,274.002,289.002,289.000.13%15,600
May 7, 20262,322.002,322.002,280.002,286.002,286.000.57%12,300
May 1, 20262,270.002,287.002,262.002,273.002,273.00-0.44%14,600
Apr 30, 20262,300.002,300.002,268.002,283.002,283.00-0.57%17,900
Apr 28, 20262,300.002,306.002,287.002,296.002,296.00-0.26%13,200
Apr 27, 20262,289.002,310.002,288.002,302.002,302.000.26%13,300
Apr 24, 20262,310.002,316.002,294.002,296.002,296.00-0.61%15,700
Apr 23, 20262,310.002,320.002,301.002,310.002,310.00-0.04%13,400
Apr 22, 20262,335.002,335.002,310.002,311.002,311.00-1.03%14,600
Apr 21, 20262,355.002,360.002,335.002,335.002,335.00-0.85%11,900
Apr 20, 20262,355.002,368.002,355.002,355.002,355.00-0.55%6,500
Apr 17, 20262,355.002,374.002,355.002,368.002,368.00-0.13%4,800
Apr 16, 20262,379.002,379.002,360.002,371.002,371.00-0.46%7,500
Apr 15, 20262,388.002,392.002,362.002,382.002,382.000.34%7,800
Apr 14, 20262,361.002,374.002,355.002,374.002,374.000.08%6,100
Apr 13, 20262,381.002,389.002,361.002,372.002,372.00-0.08%7,400
Apr 10, 20262,391.002,402.002,368.002,374.002,374.00-0.71%10,500
Apr 9, 20262,410.002,410.002,388.002,391.002,391.00-0.99%9,200
Apr 8, 20262,430.002,430.002,401.002,415.002,415.000.33%13,600
Apr 7, 20262,374.002,411.002,369.002,407.002,407.000.59%8,900
Apr 6, 20262,389.002,400.002,378.002,393.002,393.000.29%7,400
Apr 3, 20262,380.002,396.002,378.002,386.002,386.000.21%6,700
Apr 2, 20262,390.002,435.002,365.002,381.002,381.00-1.08%15,200
Apr 1, 20262,388.002,407.002,361.002,407.002,407.002.60%13,200
Mar 31, 20262,358.002,362.002,330.002,346.002,346.000.39%20,200
Mar 30, 20262,312.002,376.002,302.002,337.002,337.00-2.58%30,900
Mar 27, 20262,387.002,399.002,369.002,399.002,346.000.50%35,200
Mar 26, 20262,387.002,387.002,372.002,387.002,334.270.29%15,900
Mar 25, 20262,370.002,393.002,370.002,380.002,327.420.46%12,900
Mar 24, 20262,364.002,369.002,359.002,369.002,316.661.54%7,100
Mar 23, 20262,368.002,368.002,328.002,333.002,281.46-1.77%32,300
Mar 19, 20262,397.002,397.002,375.002,375.002,322.53-1.29%12,600
Mar 18, 20262,388.002,406.002,388.002,406.002,352.851.43%16,300
Mar 17, 20262,374.002,396.002,371.002,372.002,319.600.08%10,400
Mar 16, 20262,367.002,384.002,359.002,370.002,317.64-0.08%12,700
Mar 13, 20262,360.002,384.002,360.002,372.002,319.60-0.42%16,900
Mar 12, 20262,404.002,404.002,377.002,382.002,329.38-1.20%18,500
Mar 11, 20262,416.002,430.002,407.002,411.002,357.73-0.21%11,800
Mar 10, 20262,440.002,440.002,397.002,416.002,362.620.71%22,900
Mar 9, 20262,434.002,434.002,378.002,399.002,346.00-1.07%22,600
Mar 6, 20262,414.002,434.002,403.002,425.002,371.430.46%13,200
Mar 5, 20262,400.002,423.002,393.002,414.002,360.671.81%13,300
Mar 4, 20262,402.002,405.002,356.002,371.002,318.62-1.50%26,100
Mar 3, 20262,432.002,432.002,405.002,407.002,353.82-1.11%17,600
Mar 2, 20262,430.002,449.002,423.002,434.002,380.23-0.77%19,000
Feb 27, 20262,435.002,453.002,431.002,453.002,398.810.74%12,100