Gokurakuyu Holdings Co., Ltd. (TYO:2340)
Japan
· Delayed Price · Currency is JPY 482.00
+2.00 (0.42%)
Apr 28, 2026, 3:30 PM JST
Gokurakuyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 481.00 | 482.00 | 480.00 | 482.00 | 482.00 | 0.42% | 20,100 |
| Apr 27, 2026 | 481.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.41% | 23,300 |
| Apr 24, 2026 | 483.00 | 483.00 | 480.00 | 482.00 | 482.00 | -0.21% | 18,000 |
| Apr 23, 2026 | 484.00 | 484.00 | 481.00 | 483.00 | 483.00 | - | 21,100 |
| Apr 22, 2026 | 484.00 | 485.00 | 482.00 | 483.00 | 483.00 | -0.21% | 20,500 |
| Apr 21, 2026 | 484.00 | 485.00 | 484.00 | 484.00 | 484.00 | -0.21% | 13,000 |
| Apr 20, 2026 | 486.00 | 486.00 | 484.00 | 485.00 | 485.00 | -0.21% | 25,100 |
| Apr 17, 2026 | 485.00 | 486.00 | 485.00 | 486.00 | 486.00 | 0.21% | 10,600 |
| Apr 16, 2026 | 487.00 | 487.00 | 485.00 | 485.00 | 485.00 | -0.21% | 12,500 |
| Apr 15, 2026 | 486.00 | 487.00 | 485.00 | 486.00 | 486.00 | -0.21% | 14,300 |
| Apr 14, 2026 | 487.00 | 487.00 | 486.00 | 487.00 | 487.00 | - | 8,900 |
| Apr 13, 2026 | 487.00 | 488.00 | 486.00 | 487.00 | 487.00 | - | 12,200 |
| Apr 10, 2026 | 485.00 | 488.00 | 485.00 | 487.00 | 487.00 | 0.41% | 10,700 |
| Apr 9, 2026 | 487.00 | 488.00 | 485.00 | 485.00 | 485.00 | -0.21% | 14,400 |
| Apr 8, 2026 | 487.00 | 489.00 | 486.00 | 486.00 | 486.00 | -0.21% | 12,700 |
| Apr 7, 2026 | 488.00 | 489.00 | 486.00 | 487.00 | 487.00 | - | 14,500 |
| Apr 6, 2026 | 485.00 | 488.00 | 485.00 | 487.00 | 487.00 | 0.41% | 15,500 |
| Apr 3, 2026 | 487.00 | 487.00 | 485.00 | 485.00 | 485.00 | -0.21% | 12,700 |
| Apr 2, 2026 | 485.00 | 487.00 | 485.00 | 486.00 | 486.00 | 0.21% | 10,800 |
| Apr 1, 2026 | 486.00 | 487.00 | 485.00 | 485.00 | 485.00 | - | 14,900 |
| Mar 31, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | - | 14,800 |
| Mar 30, 2026 | 489.00 | 489.00 | 484.00 | 485.00 | 485.00 | -1.42% | 33,000 |
| Mar 27, 2026 | 490.00 | 493.00 | 489.00 | 492.00 | 492.00 | 0.41% | 40,400 |
| Mar 26, 2026 | 489.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.20% | 21,000 |
| Mar 25, 2026 | 486.00 | 490.00 | 486.00 | 489.00 | 489.00 | 1.03% | 21,000 |
| Mar 24, 2026 | 485.00 | 486.00 | 484.00 | 484.00 | 484.00 | - | 17,900 |
| Mar 23, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | -0.41% | 42,300 |
| Mar 19, 2026 | 486.00 | 489.00 | 486.00 | 486.00 | 486.00 | -0.61% | 14,900 |
| Mar 18, 2026 | 489.00 | 489.00 | 486.00 | 489.00 | 489.00 | 0.20% | 16,700 |
| Mar 17, 2026 | 488.00 | 489.00 | 486.00 | 488.00 | 488.00 | 0.41% | 8,800 |
| Mar 16, 2026 | 487.00 | 490.00 | 486.00 | 486.00 | 486.00 | - | 34,900 |
| Mar 13, 2026 | 486.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.41% | 18,200 |
| Mar 12, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.20% | 18,200 |
| Mar 11, 2026 | 490.00 | 490.00 | 488.00 | 489.00 | 489.00 | - | 14,900 |
| Mar 10, 2026 | 489.00 | 489.00 | 487.00 | 489.00 | 489.00 | 0.41% | 17,100 |
| 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 |