Gokurakuyu Holdings Co., Ltd. (TYO:2340)
Japan
· Delayed Price · Currency is JPY 488.00
+1.00 (0.21%)
Mar 10, 2026, 3:24 PM JST
Gokurakuyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 488.00 | 488.00 | 481.00 | 487.00 | 487.00 | -0.61% | 50,800 |
| Mar 6, 2026 | 487.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.62% | 15,100 |
| Mar 5, 2026 | 485.00 | 490.00 | 485.00 | 487.00 | 487.00 | 1.25% | 29,400 |
| Mar 4, 2026 | 485.00 | 485.00 | 480.00 | 481.00 | 481.00 | -0.82% | 52,500 |
| Mar 3, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.02% | 36,200 |
| Mar 2, 2026 | 492.00 | 493.00 | 489.00 | 490.00 | 490.00 | -0.41% | 41,500 |
| Feb 27, 2026 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | - | 26,200 |
| Feb 26, 2026 | 493.00 | 494.00 | 491.00 | 492.00 | 492.00 | 0.20% | 15,400 |
| Feb 25, 2026 | 493.00 | 493.00 | 490.00 | 491.00 | 491.00 | -0.20% | 16,700 |
| Feb 24, 2026 | 493.00 | 493.00 | 491.00 | 492.00 | 492.00 | 0.20% | 23,500 |
| Feb 20, 2026 | 495.00 | 495.00 | 490.00 | 491.00 | 491.00 | -0.41% | 14,700 |
| Feb 19, 2026 | 490.00 | 494.00 | 490.00 | 493.00 | 493.00 | 0.61% | 22,200 |
| Feb 18, 2026 | 491.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.20% | 21,300 |
| Feb 17, 2026 | 492.00 | 492.00 | 488.00 | 491.00 | 491.00 | 0.41% | 23,400 |
| Feb 16, 2026 | 495.00 | 495.00 | 488.00 | 489.00 | 489.00 | -1.01% | 46,400 |
| Feb 13, 2026 | 494.00 | 494.00 | 491.00 | 494.00 | 494.00 | 0.61% | 24,600 |
| Feb 12, 2026 | 492.00 | 494.00 | 491.00 | 491.00 | 491.00 | 0.41% | 33,900 |
| Feb 10, 2026 | 488.00 | 493.00 | 488.00 | 489.00 | 489.00 | 0.41% | 54,400 |
| Feb 9, 2026 | 486.00 | 488.00 | 486.00 | 487.00 | 487.00 | 0.21% | 26,600 |
| Feb 6, 2026 | 485.00 | 487.00 | 484.00 | 486.00 | 486.00 | 0.21% | 20,700 |
| Feb 5, 2026 | 487.00 | 488.00 | 485.00 | 485.00 | 485.00 | -0.41% | 23,800 |
| Feb 4, 2026 | 484.00 | 487.00 | 484.00 | 487.00 | 487.00 | 0.62% | 15,400 |
| Feb 3, 2026 | 486.00 | 487.00 | 484.00 | 484.00 | 484.00 | -0.41% | 22,100 |
| Feb 2, 2026 | 487.00 | 488.00 | 485.00 | 486.00 | 486.00 | -0.21% | 26,700 |
| Jan 30, 2026 | 485.00 | 487.00 | 482.00 | 487.00 | 487.00 | 1.04% | 22,700 |
| Jan 29, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.82% | 35,200 |
| Jan 28, 2026 | 489.00 | 489.00 | 484.00 | 486.00 | 486.00 | -0.21% | 29,800 |
| Jan 27, 2026 | 487.00 | 488.00 | 487.00 | 487.00 | 487.00 | - | 7,800 |
| Jan 26, 2026 | 486.00 | 488.00 | 486.00 | 487.00 | 487.00 | 0.21% | 20,600 |
| Jan 23, 2026 | 487.00 | 488.00 | 486.00 | 486.00 | 486.00 | -0.21% | 17,800 |
| Jan 22, 2026 | 484.00 | 488.00 | 484.00 | 487.00 | 487.00 | 0.62% | 17,300 |
| Jan 21, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.41% | 27,800 |
| Jan 20, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 21,900 |
| Jan 19, 2026 | 487.00 | 489.00 | 486.00 | 488.00 | 488.00 | 0.41% | 36,500 |
| Jan 16, 2026 | 485.00 | 488.00 | 485.00 | 486.00 | 486.00 | 0.21% | 22,600 |
| Jan 15, 2026 | 486.00 | 488.00 | 485.00 | 485.00 | 485.00 | -0.21% | 30,900 |
| Jan 14, 2026 | 487.00 | 488.00 | 485.00 | 486.00 | 486.00 | - | 21,900 |
| Jan 13, 2026 | 488.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.21% | 39,100 |
| Jan 9, 2026 | 488.00 | 488.00 | 485.00 | 487.00 | 487.00 | -0.20% | 21,600 |
| Jan 8, 2026 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 0.62% | 29,400 |
| Jan 7, 2026 | 482.00 | 485.00 | 482.00 | 485.00 | 485.00 | 0.41% | 20,000 |
| Jan 6, 2026 | 482.00 | 485.00 | 480.00 | 483.00 | 483.00 | 0.42% | 60,700 |
| Jan 5, 2026 | 483.00 | 483.00 | 481.00 | 481.00 | 481.00 | - | 37,200 |
| Dec 30, 2025 | 479.00 | 482.00 | 478.00 | 481.00 | 481.00 | 0.42% | 37,100 |
| Dec 29, 2025 | 479.00 | 479.00 | 477.00 | 479.00 | 479.00 | 0.21% | 32,400 |
| Dec 26, 2025 | 477.00 | 478.00 | 475.00 | 478.00 | 478.00 | 0.63% | 45,600 |
| Dec 25, 2025 | 476.00 | 477.00 | 475.00 | 475.00 | 475.00 | - | 32,200 |
| Dec 24, 2025 | 475.00 | 477.00 | 475.00 | 475.00 | 475.00 | - | 23,500 |
| Dec 23, 2025 | 475.00 | 477.00 | 475.00 | 475.00 | 475.00 | - | 25,400 |
| Dec 22, 2025 | 477.00 | 478.00 | 475.00 | 475.00 | 475.00 | -0.42% | 49,800 |
| Dec 19, 2025 | 477.00 | 478.00 | 476.00 | 477.00 | 477.00 | - | 22,900 |
| Dec 18, 2025 | 477.00 | 477.00 | 475.00 | 477.00 | 477.00 | 0.42% | 14,700 |
| Dec 17, 2025 | 476.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.21% | 18,700 |
| Dec 16, 2025 | 477.00 | 478.00 | 476.00 | 476.00 | 476.00 | -0.21% | 25,300 |
| Dec 15, 2025 | 475.00 | 477.00 | 474.00 | 477.00 | 477.00 | 0.42% | 41,800 |
| Dec 12, 2025 | 473.00 | 475.00 | 473.00 | 475.00 | 475.00 | 0.42% | 15,700 |
| Dec 11, 2025 | 475.00 | 476.00 | 473.00 | 473.00 | 473.00 | -0.42% | 22,100 |
| Dec 10, 2025 | 473.00 | 475.00 | 473.00 | 475.00 | 475.00 | 0.42% | 22,500 |
| Dec 9, 2025 | 474.00 | 475.00 | 473.00 | 473.00 | 473.00 | -0.21% | 17,400 |
| Dec 8, 2025 | 474.00 | 476.00 | 473.00 | 474.00 | 474.00 | - | 31,400 |
| Dec 5, 2025 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | - | 14,900 |
| Dec 4, 2025 | 474.00 | 475.00 | 472.00 | 474.00 | 474.00 | - | 22,900 |
| Dec 3, 2025 | 474.00 | 475.00 | 472.00 | 474.00 | 474.00 | - | 30,700 |
| Dec 2, 2025 | 475.00 | 476.00 | 473.00 | 474.00 | 474.00 | -0.21% | 16,400 |
| Dec 1, 2025 | 477.00 | 477.00 | 474.00 | 475.00 | 475.00 | -0.42% | 34,000 |
| Nov 28, 2025 | 475.00 | 477.00 | 474.00 | 477.00 | 477.00 | 0.63% | 28,000 |
| Nov 27, 2025 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | 0.42% | 34,400 |
| Nov 26, 2025 | 471.00 | 474.00 | 471.00 | 472.00 | 472.00 | 0.21% | 34,300 |
| Nov 25, 2025 | 474.00 | 475.00 | 471.00 | 471.00 | 471.00 | - | 26,600 |
| Nov 21, 2025 | 469.00 | 474.00 | 469.00 | 471.00 | 471.00 | -0.21% | 32,600 |
| Nov 20, 2025 | 471.00 | 473.00 | 468.00 | 472.00 | 472.00 | 0.21% | 53,800 |
| Nov 19, 2025 | 470.00 | 475.00 | 468.00 | 471.00 | 471.00 | 0.21% | 63,800 |
| Nov 18, 2025 | 471.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.42% | 74,500 |
| Nov 17, 2025 | 476.00 | 479.00 | 471.00 | 472.00 | 472.00 | -2.48% | 108,300 |
| Nov 14, 2025 | 478.00 | 484.00 | 477.00 | 484.00 | 484.00 | 1.04% | 77,400 |
| Nov 13, 2025 | 480.00 | 483.00 | 478.00 | 479.00 | 479.00 | -1.24% | 69,400 |
| Nov 12, 2025 | 487.00 | 487.00 | 484.00 | 485.00 | 485.00 | - | 34,000 |
| Nov 11, 2025 | 483.00 | 485.00 | 483.00 | 485.00 | 485.00 | 0.62% | 17,000 |
| Nov 10, 2025 | 483.00 | 483.00 | 481.00 | 482.00 | 482.00 | 0.42% | 15,100 |
| Nov 7, 2025 | 479.00 | 482.00 | 479.00 | 480.00 | 480.00 | 0.21% | 15,100 |
| Nov 6, 2025 | 481.00 | 482.00 | 479.00 | 479.00 | 479.00 | -0.21% | 20,500 |
| Nov 5, 2025 | 481.00 | 481.00 | 478.00 | 480.00 | 480.00 | -0.21% | 23,800 |
| Nov 4, 2025 | 482.00 | 483.00 | 480.00 | 481.00 | 481.00 | 0.21% | 22,600 |
| Oct 31, 2025 | 481.00 | 482.00 | 480.00 | 480.00 | 480.00 | - | 14,900 |
| Oct 30, 2025 | 480.00 | 482.00 | 479.00 | 480.00 | 480.00 | - | 29,000 |
| Oct 29, 2025 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.41% | 24,600 |
| Oct 28, 2025 | 483.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.62% | 29,900 |
| Oct 27, 2025 | 484.00 | 486.00 | 483.00 | 485.00 | 485.00 | 0.83% | 32,300 |
| Oct 24, 2025 | 485.00 | 485.00 | 481.00 | 481.00 | 481.00 | -0.41% | 25,400 |
| Oct 23, 2025 | 484.00 | 485.00 | 483.00 | 483.00 | 483.00 | -0.21% | 17,900 |
| Oct 22, 2025 | 481.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.62% | 36,600 |
| Oct 21, 2025 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | - | 20,100 |
| Oct 20, 2025 | 480.00 | 481.00 | 478.00 | 481.00 | 481.00 | 0.63% | 25,800 |
| Oct 17, 2025 | 480.00 | 481.00 | 478.00 | 478.00 | 478.00 | -0.42% | 17,100 |
| Oct 16, 2025 | 479.00 | 481.00 | 477.00 | 480.00 | 480.00 | 0.63% | 17,100 |
| Oct 15, 2025 | 474.00 | 480.00 | 474.00 | 477.00 | 477.00 | 0.85% | 44,400 |
| Oct 14, 2025 | 478.00 | 478.00 | 471.00 | 473.00 | 473.00 | -1.05% | 99,800 |
| Oct 10, 2025 | 481.00 | 481.00 | 476.00 | 478.00 | 478.00 | -0.83% | 64,600 |
| Oct 9, 2025 | 484.00 | 484.00 | 480.00 | 482.00 | 482.00 | -0.41% | 30,300 |
| Oct 8, 2025 | 482.00 | 485.00 | 482.00 | 484.00 | 484.00 | 0.62% | 24,400 |