Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,633.00
-14.00 (-0.53%)
Aug 27, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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