Skip to main content
Gakkyusha Co.,Ltd. (TYO:9769)
Japan flag Japan · Delayed Price · Currency is JPY
2,420.00
+21.00 (0.88%)
Mar 10, 2026, 11:21 AM JST

Gakkyusha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,414.002,434.002,403.002,425.002,425.000.46%13,200
Mar 5, 20262,400.002,423.002,393.002,414.002,414.001.81%13,300
Mar 4, 20262,402.002,405.002,356.002,371.002,371.00-1.50%26,100
Mar 3, 20262,432.002,432.002,405.002,407.002,407.00-1.11%17,600
Mar 2, 20262,430.002,449.002,423.002,434.002,434.00-0.77%19,000
Feb 27, 20262,435.002,453.002,431.002,453.002,453.000.74%12,100
Feb 26, 20262,460.002,462.002,433.002,435.002,435.00-0.20%12,400
Feb 25, 20262,463.002,463.002,440.002,440.002,440.00-0.41%16,000
Feb 24, 20262,440.002,460.002,431.002,450.002,450.000.41%13,100
Feb 20, 20262,457.002,458.002,436.002,440.002,440.00-0.69%8,100
Feb 19, 20262,467.002,468.002,434.002,457.002,457.000.24%10,100
Feb 18, 20262,455.002,465.002,451.002,451.002,451.00-0.16%5,400
Feb 17, 20262,481.002,481.002,453.002,455.002,455.00-1.13%9,900
Feb 16, 20262,475.002,491.002,464.002,483.002,483.000.44%13,000
Feb 13, 20262,495.002,495.002,460.002,472.002,472.000.04%7,300
Feb 12, 20262,483.002,486.002,470.002,471.002,471.000.28%11,100
Feb 10, 20262,474.002,477.002,460.002,464.002,464.000.28%10,100
Feb 9, 20262,461.002,463.002,430.002,457.002,457.001.36%16,600
Feb 6, 20262,435.002,435.002,418.002,424.002,424.00-0.66%8,300
Feb 5, 20262,430.002,450.002,430.002,440.002,440.000.45%7,500
Feb 4, 20262,410.002,439.002,410.002,429.002,429.000.37%8,100
Feb 3, 20262,420.002,436.002,412.002,420.002,420.000.79%15,100
Feb 2, 20262,406.002,427.002,400.002,401.002,401.00-0.12%13,400
Jan 30, 20262,399.002,409.002,382.002,404.002,404.000.12%11,100
Jan 29, 20262,401.002,405.002,386.002,401.002,401.00-16,500
Jan 28, 20262,414.002,418.002,401.002,401.002,401.00-0.41%11,400
Jan 27, 20262,434.002,440.002,404.002,411.002,411.00-1.71%17,800
Jan 26, 20262,439.002,458.002,422.002,453.002,453.000.74%14,300
Jan 23, 20262,444.002,461.002,428.002,435.002,435.00-0.37%11,700
Jan 22, 20262,439.002,450.002,431.002,444.002,444.000.74%10,500
Jan 21, 20262,462.002,462.002,423.002,426.002,426.00-1.46%15,300
Jan 20, 20262,465.002,474.002,451.002,462.002,462.00-0.49%10,500
Jan 19, 20262,497.002,497.002,464.002,474.002,474.000.41%11,600
Jan 16, 20262,468.002,468.002,444.002,464.002,464.00-0.20%10,100
Jan 15, 20262,465.002,485.002,444.002,469.002,469.000.12%14,600
Jan 14, 20262,442.002,470.002,442.002,466.002,466.000.98%7,800
Jan 13, 20262,472.002,486.002,436.002,442.002,442.00-0.65%30,900
Jan 9, 20262,445.002,458.002,445.002,458.002,458.001.03%9,500
Jan 8, 20262,450.002,456.002,433.002,433.002,433.00-0.49%13,100
Jan 7, 20262,468.002,475.002,445.002,445.002,445.00-0.04%11,300
Jan 6, 20262,432.002,450.002,424.002,446.002,446.001.33%14,600
Jan 5, 20262,387.002,432.002,387.002,414.002,414.001.22%13,600
Dec 30, 20252,395.002,410.002,385.002,385.002,385.00-0.17%8,200
Dec 29, 20252,379.002,389.002,363.002,389.002,389.001.31%10,700
Dec 26, 20252,366.002,366.002,345.002,358.002,358.00-0.21%12,500
Dec 25, 20252,372.002,372.002,351.002,363.002,363.000.38%8,400
Dec 24, 20252,371.002,373.002,354.002,354.002,354.00-0.72%7,400
Dec 23, 20252,370.002,382.002,370.002,371.002,371.00-0.63%8,600
Dec 22, 20252,388.002,396.002,376.002,386.002,386.000.25%8,600
Dec 19, 20252,377.002,393.002,370.002,380.002,380.000.13%4,500
Dec 18, 20252,379.002,396.002,375.002,377.002,377.000.72%7,600
Dec 17, 20252,351.002,389.002,351.002,360.002,360.00-1.21%14,200
Dec 16, 20252,410.002,410.002,385.002,389.002,389.00-0.87%7,000
Dec 15, 20252,360.002,410.002,357.002,410.002,410.002.25%17,500
Dec 12, 20252,333.002,368.002,322.002,357.002,357.001.64%29,300
Dec 11, 20252,303.002,333.002,303.002,319.002,319.000.78%17,100
Dec 10, 20252,319.002,320.002,301.002,301.002,301.00-0.26%5,700
Dec 9, 20252,315.002,315.002,303.002,307.002,307.00-0.17%6,700
Dec 8, 20252,327.002,327.002,303.002,311.002,311.000.65%11,700
Dec 5, 20252,303.002,305.002,287.002,296.002,296.00-0.69%7,100
Dec 4, 20252,295.002,312.002,295.002,312.002,312.000.78%9,000
Dec 3, 20252,306.002,310.002,290.002,294.002,294.00-0.69%10,700
Dec 2, 20252,328.002,328.002,310.002,310.002,310.00-0.43%6,000
Dec 1, 20252,337.002,341.002,320.002,320.002,320.00-1.15%8,400
Nov 28, 20252,335.002,349.002,333.002,347.002,347.000.51%7,000
Nov 27, 20252,323.002,349.002,317.002,335.002,335.000.30%7,200
Nov 26, 20252,325.002,328.002,296.002,328.002,328.001.44%5,700
Nov 25, 20252,329.002,329.002,295.002,295.002,295.00-0.91%5,400
Nov 21, 20252,294.002,316.002,286.002,316.002,316.000.96%5,500
Nov 20, 20252,296.002,308.002,280.002,294.002,294.00-4,900
Nov 19, 20252,318.002,318.002,278.002,294.002,294.00-1.04%10,300
Nov 18, 20252,322.002,322.002,286.002,318.002,318.000.39%8,800
Nov 17, 20252,301.002,328.002,301.002,309.002,309.000.35%8,500
Nov 14, 20252,337.002,337.002,292.002,301.002,301.00-0.86%7,700
Nov 13, 20252,311.002,326.002,300.002,321.002,321.000.91%7,200
Nov 12, 20252,278.002,303.002,278.002,300.002,300.000.97%7,000
Nov 11, 20252,290.002,297.002,268.002,278.002,278.000.18%3,700
Nov 10, 20252,298.002,298.002,271.002,274.002,274.001.16%6,500
Nov 7, 20252,255.002,260.002,245.002,248.002,248.000.04%5,900
Nov 6, 20252,261.002,271.002,245.002,247.002,247.000.31%7,400
Nov 5, 20252,251.002,261.002,236.002,240.002,240.00-0.88%14,300
Nov 4, 20252,298.002,298.002,250.002,260.002,260.00-0.53%8,400
Oct 31, 20252,280.002,280.002,239.002,272.002,272.001.47%13,200
Oct 30, 20252,299.002,302.002,239.002,239.002,239.00-1.76%10,200
Oct 29, 20252,326.002,326.002,276.002,279.002,279.00-0.96%9,700
Oct 28, 20252,317.002,328.002,301.002,301.002,301.00-1.62%8,600
Oct 27, 20252,314.002,340.002,305.002,339.002,339.001.61%7,500
Oct 24, 20252,315.002,316.002,302.002,302.002,302.00-0.90%4,800
Oct 23, 20252,323.002,333.002,315.002,323.002,323.00-2,900
Oct 22, 20252,318.002,330.002,318.002,323.002,323.000.17%4,000
Oct 21, 20252,341.002,341.002,316.002,319.002,319.00-0.64%4,700
Oct 20, 20252,337.002,337.002,322.002,334.002,334.000.56%5,100
Oct 17, 20252,312.002,321.002,299.002,321.002,321.000.87%4,500
Oct 16, 20252,295.002,301.002,288.002,301.002,301.00-0.13%5,000
Oct 15, 20252,303.002,308.002,291.002,304.002,304.000.44%6,100
Oct 14, 20252,283.002,301.002,269.002,294.002,294.00-0.52%13,400
Oct 10, 20252,321.002,322.002,300.002,306.002,306.00-0.60%13,700
Oct 9, 20252,319.002,329.002,319.002,320.002,320.000.04%10,200
Oct 8, 20252,350.002,350.002,300.002,319.002,319.000.22%9,700
Oct 7, 20252,304.002,326.002,291.002,314.002,314.000.39%7,000