Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,630.00
+29.00 (1.11%)
Sep 24, 2026, 10:39 AM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,600.002,611.002,578.002,601.002,601.00-1.10%23,200
Sep 17, 20262,597.002,630.002,597.002,630.002,630.001.51%16,100
Sep 16, 20262,590.002,598.002,585.002,591.002,591.000.04%6,900
Sep 15, 20262,575.002,590.002,563.002,590.002,590.001.01%10,400
Sep 14, 20262,542.002,564.002,538.002,564.002,564.001.34%11,900
Sep 11, 20262,538.002,543.002,525.002,530.002,530.00-0.78%17,600
Sep 10, 20262,556.002,574.002,545.002,550.002,550.00-0.39%12,500
Sep 9, 20262,570.002,571.002,550.002,560.002,560.00-0.19%11,500
Sep 8, 20262,587.002,591.002,565.002,565.002,565.00-0.81%14,900
Sep 7, 20262,621.002,621.002,586.002,586.002,586.00-0.58%12,400
Sep 4, 20262,583.002,604.002,579.002,601.002,601.000.74%10,100
Sep 3, 20262,591.002,600.002,582.002,582.002,582.00-0.31%11,100
Sep 2, 20262,622.002,622.002,590.002,590.002,590.00-1.33%23,700
Sep 1, 20262,641.002,670.002,620.002,625.002,625.00-1.09%16,400
Aug 31, 20262,629.002,666.002,626.002,654.002,654.000.95%8,400
Aug 28, 20262,615.002,635.002,614.002,629.002,629.00-0.15%10,800
Aug 27, 20262,639.002,652.002,622.002,633.002,633.00-0.53%9,000
Aug 26, 20262,631.002,652.002,624.002,647.002,647.000.61%8,000
Aug 25, 20262,639.002,655.002,626.002,631.002,631.00-0.30%7,600
Aug 24, 20262,620.002,640.002,620.002,639.002,639.000.57%8,300
Aug 21, 20262,620.002,646.002,615.002,624.002,624.00-0.53%10,300
Aug 20, 20262,615.002,654.002,603.002,638.002,638.001.34%11,000
Aug 19, 20262,662.002,662.002,600.002,603.002,603.00-0.72%13,600
Aug 18, 20262,626.002,646.002,612.002,622.002,622.00-0.19%11,100
Aug 17, 20262,618.002,645.002,590.002,627.002,627.000.23%20,800
Aug 14, 20262,600.002,628.002,570.002,621.002,621.00-2.60%50,800
Aug 13, 20262,680.002,697.002,664.002,691.002,691.000.79%16,200
Aug 12, 20262,716.002,716.002,669.002,670.002,670.00-1.40%17,600
Aug 10, 20262,696.002,719.002,651.002,708.002,708.001.65%17,700
Aug 7, 20262,612.002,693.002,612.002,664.002,664.000.83%11,200
Aug 6, 20262,580.002,653.002,580.002,642.002,642.002.09%15,700
Aug 5, 20262,613.002,634.002,588.002,588.002,588.00-0.77%10,000
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