Gakken Holdings Co., Ltd. 9470
TSE · Japan · Verbraucherdienstleistungen
¥1.024,00-11,00 (-1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.022,00 | -1,26 % | ¥1.024,00 | ¥1.030,00 | ¥1.015,00 | 121,80K |
| 2026-10-01 | ¥1.035,00 | -2,36 % | ¥1.060,00 | ¥1.061,00 | ¥1.024,00 | 178,30K |
| 2026-09-30 | ¥1.060,00 | -0,19 % | ¥1.062,00 | ¥1.068,00 | ¥1.049,00 | 212,90K |
| 2026-09-29 | ¥1.062,00 | -1,12 % | ¥1.056,00 | ¥1.068,00 | ¥1.045,00 | 711,50K |
| 2026-09-28 | ¥1.074,00 | -1,20 % | ¥1.092,00 | ¥1.094,00 | ¥1.071,00 | 869,60K |
| 2026-09-25 | ¥1.087,00 | +1,30 % | ¥1.078,00 | ¥1.093,00 | ¥1.074,00 | 471,30K |
| 2026-09-24 | ¥1.073,00 | +0,85 % | ¥1.060,00 | ¥1.073,00 | ¥1.056,00 | 581,50K |
| 2026-09-18 | ¥1.064,00 | -0,84 % | ¥1.075,00 | ¥1.076,00 | ¥1.064,00 | 308,60K |
| 2026-09-17 | ¥1.073,00 | +1,13 % | ¥1.061,00 | ¥1.077,00 | ¥1.061,00 | 241,60K |
| 2026-09-16 | ¥1.061,00 | +0,19 % | ¥1.064,00 | ¥1.072,00 | ¥1.060,00 | 249,60K |
| 2026-09-15 | ¥1.059,00 | +0,67 % | ¥1.055,00 | ¥1.064,00 | ¥1.054,00 | 193,20K |
| 2026-09-14 | ¥1.052,00 | +0,57 % | ¥1.049,00 | ¥1.056,00 | ¥1.046,00 | 258,90K |
| 2026-09-11 | ¥1.046,00 | +0,67 % | ¥1.034,00 | ¥1.048,00 | ¥1.034,00 | 162,90K |
| 2026-09-10 | ¥1.039,00 | -0,29 % | ¥1.039,00 | ¥1.042,00 | ¥1.033,00 | 237,70K |
| 2026-09-09 | ¥1.042,00 | +1,76 % | ¥1.047,00 | ¥1.047,00 | ¥1.034,00 | 352,20K |
| 2026-09-08 | ¥1.024,00 | +1,59 % | ¥1.010,00 | ¥1.025,00 | ¥1.009,00 | 199,80K |
| 2026-09-07 | ¥1.008,00 | -0,79 % | ¥1.014,00 | ¥1.014,00 | ¥1.007,00 | 179,00K |
| 2026-09-04 | ¥1.016,00 | -0,39 % | ¥1.015,00 | ¥1.023,00 | ¥1.013,00 | 129,80K |
| 2026-09-03 | ¥1.020,00 | -0,10 % | ¥1.022,00 | ¥1.026,00 | ¥1.015,00 | 185,00K |
| 2026-09-02 | ¥1.021,00 | -1,92 % | ¥1.038,00 | ¥1.038,00 | ¥1.018,00 | 149,10K |
| 2026-09-01 | ¥1.041,00 | -0,19 % | ¥1.031,00 | ¥1.046,00 | ¥1.031,00 | 123,40K |
| 2026-08-31 | ¥1.043,00 | +0,77 % | ¥1.036,00 | ¥1.043,00 | ¥1.028,00 | 164,90K |
| 2026-08-28 | ¥1.035,00 | +0,58 % | ¥1.023,00 | ¥1.037,00 | ¥1.023,00 | 136,40K |
| 2026-08-27 | ¥1.029,00 | -1,25 % | ¥1.043,00 | ¥1.047,00 | ¥1.022,00 | 159,70K |
| 2026-08-26 | ¥1.042,00 | -0,95 % | ¥1.056,00 | ¥1.056,00 | ¥1.037,00 | 145,50K |
| 2026-08-25 | ¥1.052,00 | +0,10 % | ¥1.055,00 | ¥1.057,00 | ¥1.046,00 | 78,90K |
| 2026-08-24 | ¥1.051,00 | +1,06 % | ¥1.045,00 | ¥1.055,00 | ¥1.044,00 | 95,50K |
| 2026-08-21 | ¥1.040,00 | +0,29 % | ¥1.037,00 | ¥1.041,00 | ¥1.035,00 | 64,70K |
| 2026-08-20 | ¥1.037,00 | +0,19 % | ¥1.044,00 | ¥1.049,00 | ¥1.031,00 | 93,30K |
| 2026-08-19 | ¥1.035,00 | -0,86 % | ¥1.049,00 | ¥1.049,00 | ¥1.030,00 | 82,40K |
| 2026-08-18 | ¥1.044,00 | -0,57 % | ¥1.040,00 | ¥1.046,00 | ¥1.035,00 | 76,30K |
| 2026-08-17 | ¥1.050,00 | +0,57 % | ¥1.045,00 | ¥1.054,00 | ¥1.041,00 | 129,60K |
| 2026-08-14 | ¥1.044,00 | +1,56 % | ¥1.028,00 | ¥1.044,00 | ¥1.024,00 | 100,90K |
| 2026-08-13 | ¥1.028,00 | +0,10 % | ¥1.030,00 | ¥1.030,00 | ¥1.019,00 | 86,40K |
| 2026-08-12 | ¥1.027,00 | -0,77 % | ¥1.026,00 | ¥1.032,00 | ¥1.022,00 | 109,40K |
| 2026-08-10 | ¥1.035,00 | +3,19 % | ¥1.040,00 | ¥1.043,00 | ¥1.018,00 | 216,50K |
| 2026-08-07 | ¥1.003,00 | 0,00 % | ¥1.008,00 | ¥1.010,00 | ¥1.001,00 | 107,90K |
| 2026-08-06 | ¥1.003,00 | +0,91 % | ¥993,00 | ¥1.004,00 | ¥991,00 | 120,00K |
| 2026-08-05 | ¥994,00 | 0,00 % | ¥992,00 | ¥997,00 | ¥990,00 | 91,30K |
| 2026-08-04 | ¥994,00 | -0,70 % | ¥997,00 | ¥1.001,00 | ¥990,00 | 139,50K |
| 2026-08-03 | ¥1.001,00 | -1,57 % | ¥1.011,00 | ¥1.011,00 | ¥989,00 | 186,00K |
| 2026-07-31 | ¥1.017,00 | -0,88 % | ¥1.020,00 | ¥1.029,00 | ¥1.012,00 | 180,40K |
| 2026-07-30 | ¥1.026,00 | -1,25 % | ¥1.035,00 | ¥1.037,00 | ¥1.020,00 | 163,80K |
| 2026-07-29 | ¥1.039,00 | +1,66 % | ¥1.028,00 | ¥1.040,00 | ¥1.023,00 | 133,70K |
| 2026-07-28 | ¥1.022,00 | -0,29 % | ¥1.026,00 | ¥1.028,00 | ¥1.015,00 | 80,60K |
| 2026-07-27 | ¥1.025,00 | +1,38 % | ¥1.020,00 | ¥1.026,00 | ¥1.015,00 | 93,70K |
| 2026-07-24 | ¥1.011,00 | -0,30 % | ¥1.011,00 | ¥1.014,00 | ¥1.003,00 | 90,70K |
| 2026-07-23 | ¥1.014,00 | -0,49 % | ¥1.015,00 | ¥1.020,00 | ¥1.010,00 | 67,10K |
| 2026-07-22 | ¥1.019,00 | -0,78 % | ¥1.023,00 | ¥1.023,00 | ¥1.010,00 | 127,90K |
| 2026-07-21 | ¥1.027,00 | +1,38 % | ¥1.023,00 | ¥1.034,00 | ¥1.017,00 | 119,20K |
| 2026-07-17 | ¥1.013,00 | +0,10 % | ¥1.012,00 | ¥1.024,00 | ¥1.010,00 | 86,40K |
| 2026-07-16 | ¥1.012,00 | -2,22 % | ¥1.030,00 | ¥1.035,00 | ¥1.012,00 | 91,10K |
| 2026-07-15 | ¥1.035,00 | +0,78 % | ¥1.035,00 | ¥1.037,00 | ¥1.029,00 | 82,90K |
| 2026-07-14 | ¥1.027,00 | +0,79 % | ¥1.026,00 | ¥1.038,00 | ¥1.026,00 | 94,10K |
| 2026-07-13 | ¥1.019,00 | -0,29 % | ¥1.029,00 | ¥1.035,00 | ¥1.017,00 | 78,70K |
| 2026-07-10 | ¥1.022,00 | 0,00 % | ¥1.022,00 | ¥1.027,00 | ¥1.015,00 | 101,00K |
| 2026-07-09 | ¥1.022,00 | 0,00 % | ¥1.016,00 | ¥1.025,00 | ¥1.015,00 | 84,80K |
| 2026-07-08 | ¥1.022,00 | -0,78 % | ¥1.026,00 | ¥1.031,00 | ¥1.018,00 | 68,20K |
| 2026-07-07 | ¥1.030,00 | +1,68 % | ¥1.016,00 | ¥1.030,00 | ¥1.014,00 | 99,00K |
| 2026-07-06 | ¥1.013,00 | +1,10 % | ¥1.006,00 | ¥1.021,00 | ¥1.004,00 | 94,70K |
| 2026-07-03 | ¥1.002,00 | -1,18 % | ¥1.014,00 | ¥1.019,00 | ¥1.002,00 | 74,90K |
| 2026-07-02 | ¥1.014,00 | +1,81 % | ¥1.005,00 | ¥1.018,00 | ¥1.000,00 | 106,40K |
| 2026-07-01 | ¥996,00 | -0,10 % | ¥995,00 | ¥1.002,00 | ¥988,00 | 71,10K |
| 2026-06-30 | ¥997,00 | -0,50 % | ¥1.000,00 | ¥1.003,00 | ¥988,00 | 112,50K |
| 2026-06-29 | ¥1.002,00 | +0,20 % | ¥1.009,00 | ¥1.012,00 | ¥998,00 | 115,90K |
| 2026-06-26 | ¥1.000,00 | -0,89 % | ¥1.010,00 | ¥1.011,00 | ¥994,00 | 155,20K |
| 2026-06-25 | ¥1.009,00 | +1,61 % | ¥1.000,00 | ¥1.019,00 | ¥999,00 | 141,80K |
| 2026-06-24 | ¥993,00 | +0,91 % | ¥989,00 | ¥1.005,00 | ¥984,00 | 134,30K |
| 2026-06-23 | ¥984,00 | +1,55 % | ¥969,00 | ¥991,00 | ¥964,00 | 182,00K |
| 2026-06-22 | ¥969,00 | -0,92 % | ¥976,00 | ¥976,00 | ¥961,00 | 140,20K |
| 2026-06-19 | ¥978,00 | +2,52 % | ¥956,00 | ¥979,00 | ¥952,00 | 142,20K |
| 2026-06-18 | ¥954,00 | -0,10 % | ¥951,00 | ¥960,00 | ¥947,00 | 77,40K |
| 2026-06-17 | ¥955,00 | +0,74 % | ¥950,00 | ¥967,00 | ¥950,00 | 95,70K |
| 2026-06-16 | ¥948,00 | -1,46 % | ¥960,00 | ¥960,00 | ¥947,00 | 121,20K |
| 2026-06-15 | ¥962,00 | -1,23 % | ¥974,00 | ¥974,00 | ¥962,00 | 90,20K |
| 2026-06-12 | ¥974,00 | +1,14 % | ¥970,00 | ¥974,00 | ¥966,00 | 133,70K |
| 2026-06-11 | ¥963,00 | -0,52 % | ¥966,00 | ¥966,00 | ¥956,00 | 83,20K |
| 2026-06-10 | ¥968,00 | +1,68 % | ¥959,00 | ¥972,00 | ¥957,00 | 122,40K |
| 2026-06-09 | ¥952,00 | -0,31 % | ¥962,00 | ¥965,00 | ¥952,00 | 129,80K |
| 2026-06-08 | ¥955,00 | +0,53 % | ¥949,00 | ¥959,00 | ¥947,00 | 146,60K |
| 2026-06-05 | ¥950,00 | +2,04 % | ¥936,00 | ¥952,00 | ¥932,00 | 107,10K |
| 2026-06-04 | ¥931,00 | -0,75 % | ¥938,00 | ¥942,00 | ¥929,00 | 111,00K |
| 2026-06-03 | ¥938,00 | +1,30 % | ¥930,00 | ¥939,00 | ¥923,00 | 135,20K |
| 2026-06-02 | ¥926,00 | -1,59 % | ¥935,00 | ¥941,00 | ¥923,00 | 208,00K |
| 2026-06-01 | ¥941,00 | -1,98 % | ¥954,00 | ¥954,00 | ¥938,00 | 118,50K |
| 2026-05-29 | ¥960,00 | +1,48 % | ¥948,00 | ¥971,00 | ¥948,00 | 148,40K |
| 2026-05-28 | ¥946,00 | +0,32 % | ¥946,00 | ¥951,00 | ¥939,00 | 146,20K |
| 2026-05-27 | ¥943,00 | -0,42 % | ¥945,00 | ¥948,00 | ¥937,00 | 113,10K |
| 2026-05-26 | ¥947,00 | 0,00 % | ¥953,00 | ¥953,00 | ¥942,00 | 115,80K |
| 2026-05-25 | ¥947,00 | -2,27 % | ¥969,00 | ¥969,00 | ¥937,00 | 219,00K |