Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,633.00
+45.00 (1.74%)
Aug 6, 2026, 11:26 AM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,613.002,634.002,613.002,633.00-0.96%12,900
Aug 4, 20262,632.002,632.002,608.002,608.002,608.00-1.84%12,200
Aug 3, 20262,680.002,690.002,633.002,657.002,657.00-1.34%14,200
Jul 31, 20262,744.002,744.002,693.002,693.002,693.00-2.32%18,100
Jul 30, 20262,770.002,775.002,731.002,757.002,757.00-0.68%15,700
Jul 29, 20262,714.002,778.002,695.002,776.002,776.001.91%17,600
Jul 28, 20262,728.002,734.002,689.002,724.002,724.001.72%17,700
Jul 27, 20262,650.002,685.002,626.002,678.002,678.002.06%10,700
Jul 24, 20262,635.002,649.002,610.002,624.002,624.000.11%15,300
Jul 23, 20262,596.002,621.002,575.002,621.002,621.001.16%8,400
Jul 22, 20262,584.002,596.002,540.002,591.002,591.000.35%12,800
Jul 21, 20262,578.002,598.002,567.002,582.002,582.000.58%10,100
Jul 17, 20262,546.002,567.002,540.002,567.002,567.000.55%8,600
Jul 16, 20262,562.002,562.002,533.002,553.002,553.000.04%4,400
Jul 15, 20262,552.002,559.002,540.002,552.002,552.00-5,600
Jul 14, 20262,578.002,581.002,552.002,552.002,552.00-0.12%6,300
Jul 13, 20262,581.002,583.002,550.002,555.002,555.000.08%7,700
Jul 10, 20262,585.002,585.002,547.002,553.002,553.000.24%6,600
Jul 9, 20262,579.002,579.002,543.002,547.002,547.00-0.89%11,200
Jul 8, 20262,575.002,633.002,570.002,570.002,570.000.08%17,300
Jul 7, 20262,539.002,586.002,529.002,568.002,568.001.14%20,000
Jul 6, 20262,515.002,546.002,515.002,539.002,539.001.48%8,600
Jul 3, 20262,535.002,548.002,502.002,502.002,502.00-0.71%9,000
Jul 2, 20262,500.002,539.002,500.002,520.002,520.001.25%13,000
Jul 1, 20262,518.002,518.002,489.002,489.002,489.00-0.40%6,300
Jun 30, 20262,539.002,539.002,497.002,499.002,499.00-1.11%9,600
Jun 29, 20262,554.002,562.002,521.002,527.002,527.000.76%9,200
Jun 26, 20262,502.002,525.002,493.002,508.002,508.00-0.04%17,600
Jun 25, 20262,519.002,538.002,509.002,509.002,509.00-0.20%6,400
Jun 24, 20262,537.002,549.002,513.002,514.002,514.00-0.91%10,100
Jun 23, 20262,510.002,555.002,509.002,537.002,537.000.20%9,700
Jun 22, 20262,530.002,559.002,512.002,532.002,532.00-0.55%19,300
Jun 19, 20262,540.002,556.002,492.002,546.002,546.000.95%13,400
Jun 18, 20262,501.002,552.002,490.002,522.002,522.001.53%39,000
Jun 17, 20262,492.002,536.002,484.002,484.002,484.000.49%7,100
Jun 16, 20262,519.002,519.002,472.002,472.002,472.00-1.55%5,700
Jun 15, 20262,544.002,544.002,500.002,511.002,511.00-0.20%11,900
Jun 12, 20262,570.002,570.002,505.002,516.002,516.00-1.06%14,400
Jun 11, 20262,566.002,566.002,519.002,543.002,543.00-1.01%6,400
Jun 10, 20262,526.002,569.002,497.002,569.002,569.001.62%14,200
Jun 9, 20262,559.002,559.002,505.002,528.002,528.000.12%7,300
Jun 8, 20262,535.002,578.002,511.002,525.002,525.000.84%25,900
Jun 5, 20262,492.002,514.002,492.002,504.002,504.001.71%4,300
Jun 4, 20262,498.002,506.002,462.002,462.002,462.00-1.44%8,900
Jun 3, 20262,424.002,498.002,418.002,498.002,498.001.50%8,400
Jun 2, 20262,449.002,478.002,414.002,461.002,461.00-1.12%7,900
Jun 1, 20262,530.002,540.002,475.002,489.002,489.00-1.62%15,400
May 29, 20262,562.002,562.002,522.002,530.002,530.00-0.82%8,400
May 28, 20262,544.002,552.002,511.002,551.002,551.00-0.97%14,900
May 27, 20262,578.002,627.002,563.002,576.002,576.000.12%20,900