Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,514.00
-23.00 (-0.91%)
Jun 24, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20262,549.002,589.002,540.002,573.002,573.000.51%14,600
May 25, 20262,573.002,573.002,532.002,560.002,560.00-0.89%17,800
May 22, 20262,550.002,600.002,530.002,583.002,583.001.29%20,700
May 21, 20262,453.002,551.002,453.002,550.002,550.003.49%33,400
May 20, 20262,435.002,464.002,430.002,464.002,464.000.20%13,900
May 19, 20262,406.002,470.002,406.002,459.002,459.002.03%21,800
May 18, 20262,428.002,450.002,380.002,410.002,410.004.74%68,900
May 15, 20262,317.002,317.002,290.002,301.002,301.000.26%10,100
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