Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,381.00
-74.00 (-3.01%)
Nov 6, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,411.002,411.002,380.002,381.002,381.00-3.01%20,200
Nov 5, 20262,413.002,457.002,413.002,455.002,455.003.19%16,700
Nov 4, 20262,392.002,413.002,371.002,379.002,379.00-0.50%18,100
Nov 2, 20262,408.002,413.002,385.002,391.002,391.00-1.65%13,200
Oct 30, 20262,439.002,444.002,411.002,431.002,431.00-1.34%18,400
Oct 29, 20262,381.002,464.002,346.002,464.002,464.003.36%108,200
Oct 28, 20262,424.002,430.002,384.002,384.002,384.00-1.65%34,300
Oct 27, 20262,425.002,446.002,411.002,424.002,424.00-0.74%26,800
Oct 26, 20262,471.002,472.002,441.002,442.002,442.00-1.17%23,700
Oct 23, 20262,490.002,504.002,470.002,471.002,471.00-0.88%16,700
Oct 22, 20262,517.002,529.002,493.002,493.002,493.00-1.03%10,100
Oct 21, 20262,548.002,548.002,516.002,519.002,519.00-0.63%12,700
Oct 20, 20262,530.002,536.002,508.002,535.002,535.000.48%14,000
Oct 19, 20262,518.002,526.002,508.002,523.002,523.000.24%12,100
Oct 16, 20262,500.002,520.002,500.002,517.002,517.000.84%16,600
Oct 15, 20262,491.002,520.002,491.002,496.002,496.00-0.24%9,700
Oct 14, 20262,511.002,512.002,495.002,502.002,502.000.12%10,100
Oct 13, 20262,508.002,516.002,491.002,499.002,499.000.28%17,300
Oct 9, 20262,473.002,515.002,473.002,492.002,492.000.69%19,900
Oct 8, 20262,507.002,507.002,474.002,475.002,475.00-1.59%19,100
Oct 7, 20262,491.002,519.002,490.002,515.002,515.000.80%10,900
Oct 6, 20262,489.002,504.002,489.002,495.002,495.00-0.32%12,000
Oct 5, 20262,500.002,503.002,487.002,503.002,503.00-0.04%12,200
Oct 2, 20262,523.002,523.002,500.002,504.002,504.00-1.53%21,300
Oct 1, 20262,525.002,549.002,517.002,543.002,543.000.36%13,400
Sep 30, 20262,538.002,549.002,526.002,534.002,534.00-0.16%15,800
Sep 29, 20262,575.002,575.002,537.002,538.002,538.00-0.47%22,800
Sep 28, 20262,644.002,644.002,606.002,612.002,550.00-0.27%23,200
Sep 25, 20262,599.002,626.002,599.002,619.002,556.831.08%14,300
Sep 24, 20262,616.002,634.002,585.002,591.002,529.50-0.38%24,100
Sep 18, 20262,600.002,611.002,578.002,601.002,539.26-1.10%23,200
Sep 17, 20262,597.002,630.002,597.002,630.002,567.571.51%16,100
Sep 16, 20262,590.002,598.002,585.002,591.002,529.500.04%6,900
Sep 15, 20262,575.002,590.002,563.002,590.002,528.521.01%10,400
Sep 14, 20262,542.002,564.002,538.002,564.002,503.141.34%11,900
Sep 11, 20262,538.002,543.002,525.002,530.002,469.95-0.78%17,600
Sep 10, 20262,556.002,574.002,545.002,550.002,489.47-0.39%12,500
Sep 9, 20262,570.002,571.002,550.002,560.002,499.23-0.19%11,500
Sep 8, 20262,587.002,591.002,565.002,565.002,504.12-0.81%14,900
Sep 7, 20262,621.002,621.002,586.002,586.002,524.62-0.58%12,400
Sep 4, 20262,583.002,604.002,579.002,601.002,539.260.74%10,100
Sep 3, 20262,591.002,600.002,582.002,582.002,520.71-0.31%11,100
Sep 2, 20262,622.002,622.002,590.002,590.002,528.52-1.33%23,700
Sep 1, 20262,641.002,670.002,620.002,625.002,562.69-1.09%16,400
Aug 31, 20262,629.002,666.002,626.002,654.002,591.000.95%8,400
Aug 28, 20262,615.002,635.002,614.002,629.002,566.60-0.15%10,800
Aug 27, 20262,639.002,652.002,622.002,633.002,570.50-0.53%9,000
Aug 26, 20262,631.002,652.002,624.002,647.002,584.170.61%8,000
Aug 25, 20262,639.002,655.002,626.002,631.002,568.55-0.30%7,600
Aug 24, 20262,620.002,640.002,620.002,639.002,576.360.57%8,300