Skip to main content
logo
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,296.00
-14.00 (-0.61%)
Apr 24, 2026, 3:30 PM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20262,410.002,410.002,388.002,391.002,391.00-0.99%9,200
Apr 8, 20262,430.002,430.002,401.002,415.002,415.000.33%13,600
Apr 7, 20262,374.002,411.002,369.002,407.002,407.000.59%8,900
Apr 6, 20262,389.002,400.002,378.002,393.002,393.000.29%7,400
Apr 3, 20262,380.002,396.002,378.002,386.002,386.000.21%6,700
Apr 2, 20262,390.002,435.002,365.002,381.002,381.00-1.08%15,200
Apr 1, 20262,388.002,407.002,361.002,407.002,407.002.60%13,200
Mar 31, 20262,358.002,362.002,330.002,346.002,346.000.39%20,200
Mar 30, 20262,312.002,376.002,302.002,337.002,337.00-2.58%30,900
Mar 27, 20262,387.002,399.002,369.002,399.002,346.000.50%35,200
Mar 26, 20262,387.002,387.002,372.002,387.002,334.270.29%15,900
Mar 25, 20262,370.002,393.002,370.002,380.002,327.420.46%12,900
Mar 24, 20262,364.002,369.002,359.002,369.002,316.661.54%7,100
Mar 23, 20262,368.002,368.002,328.002,333.002,281.46-1.77%32,300
Mar 19, 20262,397.002,397.002,375.002,375.002,322.53-1.29%12,600
Mar 18, 20262,388.002,406.002,388.002,406.002,352.851.43%16,300
Mar 17, 20262,374.002,396.002,371.002,372.002,319.600.08%10,400
Mar 16, 20262,367.002,384.002,359.002,370.002,317.64-0.08%12,700
Mar 13, 20262,360.002,384.002,360.002,372.002,319.60-0.42%16,900
Mar 12, 20262,404.002,404.002,377.002,382.002,329.38-1.20%18,500
Mar 11, 20262,416.002,430.002,407.002,411.002,357.73-0.21%11,800
Mar 10, 20262,440.002,440.002,397.002,416.002,362.620.71%22,900
Mar 9, 20262,434.002,434.002,378.002,399.002,346.00-1.07%22,600
Mar 6, 20262,414.002,434.002,403.002,425.002,371.430.46%13,200
Mar 5, 20262,400.002,423.002,393.002,414.002,360.671.81%13,300
Mar 4, 20262,402.002,405.002,356.002,371.002,318.62-1.50%26,100
Mar 3, 20262,432.002,432.002,405.002,407.002,353.82-1.11%17,600
Mar 2, 20262,430.002,449.002,423.002,434.002,380.23-0.77%19,000
Feb 27, 20262,435.002,453.002,431.002,453.002,398.810.74%12,100
Feb 26, 20262,460.002,462.002,433.002,435.002,381.20-0.20%12,400
Feb 25, 20262,463.002,463.002,440.002,440.002,386.09-0.41%16,000
Feb 24, 20262,440.002,460.002,431.002,450.002,395.870.41%13,100
Feb 20, 20262,457.002,458.002,436.002,440.002,386.09-0.69%8,100
Feb 19, 20262,467.002,468.002,434.002,457.002,402.720.24%10,100
Feb 18, 20262,455.002,465.002,451.002,451.002,396.85-0.16%5,400
Feb 17, 20262,481.002,481.002,453.002,455.002,400.76-1.13%9,900
Feb 16, 20262,475.002,491.002,464.002,483.002,428.140.44%13,000
Feb 13, 20262,495.002,495.002,460.002,472.002,417.390.04%7,300
Feb 12, 20262,483.002,486.002,470.002,471.002,416.410.28%11,100