GOKURAKUYU HOLDINGS CO. LTD. 2340
TSE · Japan · Consumer Services
¥510.00-2.00 (-0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥511.00 | -0.20% | ¥515.00 | ¥515.00 | ¥510.00 | 23.70K |
| 2026-10-01 | ¥512.00 | -0.78% | ¥516.00 | ¥516.00 | ¥511.00 | 34.60K |
| 2026-09-30 | ¥516.00 | -0.39% | ¥519.00 | ¥519.00 | ¥512.00 | 30.40K |
| 2026-09-29 | ¥518.00 | -5.13% | ¥522.00 | ¥524.00 | ¥513.00 | 102.40K |
| 2026-09-28 | ¥546.00 | +1.11% | ¥550.00 | ¥550.00 | ¥542.00 | 158.20K |
| 2026-09-25 | ¥540.00 | -0.92% | ¥545.00 | ¥547.00 | ¥537.00 | 101.40K |
| 2026-09-24 | ¥545.00 | +0.93% | ¥544.00 | ¥545.00 | ¥541.00 | 78.50K |
| 2026-09-18 | ¥540.00 | +0.56% | ¥538.00 | ¥540.00 | ¥537.00 | 38.40K |
| 2026-09-17 | ¥537.00 | +0.37% | ¥536.00 | ¥538.00 | ¥534.00 | 36.00K |
| 2026-09-16 | ¥535.00 | +0.56% | ¥535.00 | ¥538.00 | ¥531.00 | 42.10K |
| 2026-09-15 | ¥532.00 | +0.76% | ¥528.00 | ¥536.00 | ¥522.00 | 94.70K |
| 2026-09-14 | ¥528.00 | +1.34% | ¥522.00 | ¥528.00 | ¥521.00 | 57.70K |
| 2026-09-11 | ¥521.00 | 0.00% | ¥522.00 | ¥522.00 | ¥519.00 | 22.90K |
| 2026-09-10 | ¥521.00 | +0.19% | ¥521.00 | ¥521.00 | ¥519.00 | 22.90K |
| 2026-09-09 | ¥520.00 | 0.00% | ¥520.00 | ¥522.00 | ¥519.00 | 24.50K |
| 2026-09-08 | ¥520.00 | 0.00% | ¥519.00 | ¥521.00 | ¥519.00 | 27.40K |
| 2026-09-07 | ¥520.00 | +0.19% | ¥522.00 | ¥524.00 | ¥519.00 | 50.70K |
| 2026-09-04 | ¥519.00 | -0.19% | ¥520.00 | ¥521.00 | ¥518.00 | 29.10K |
| 2026-09-03 | ¥520.00 | +0.39% | ¥521.00 | ¥521.00 | ¥518.00 | 28.60K |
| 2026-09-02 | ¥518.00 | -0.38% | ¥525.00 | ¥525.00 | ¥518.00 | 36.60K |
| 2026-09-01 | ¥520.00 | -0.19% | ¥522.00 | ¥523.00 | ¥519.00 | 28.70K |
| 2026-08-31 | ¥521.00 | +0.77% | ¥520.00 | ¥522.00 | ¥517.00 | 36.80K |
| 2026-08-28 | ¥517.00 | +0.39% | ¥515.00 | ¥518.00 | ¥515.00 | 20.50K |
| 2026-08-27 | ¥515.00 | 0.00% | ¥517.00 | ¥518.00 | ¥515.00 | 19.90K |
| 2026-08-26 | ¥515.00 | -0.19% | ¥518.00 | ¥518.00 | ¥514.00 | 37.50K |
| 2026-08-25 | ¥516.00 | -0.39% | ¥519.00 | ¥519.00 | ¥515.00 | 24.30K |
| 2026-08-24 | ¥518.00 | +0.58% | ¥520.00 | ¥522.00 | ¥516.00 | 29.20K |
| 2026-08-21 | ¥515.00 | +0.39% | ¥518.00 | ¥518.00 | ¥514.00 | 21.60K |
| 2026-08-20 | ¥513.00 | +0.39% | ¥515.00 | ¥518.00 | ¥513.00 | 29.20K |
| 2026-08-19 | ¥511.00 | -0.58% | ¥516.00 | ¥517.00 | ¥511.00 | 25.80K |
| 2026-08-18 | ¥514.00 | -1.72% | ¥524.00 | ¥525.00 | ¥510.00 | 67.30K |
| 2026-08-17 | ¥523.00 | -1.13% | ¥529.00 | ¥530.00 | ¥521.00 | 52.90K |
| 2026-08-14 | ¥529.00 | +0.76% | ¥532.00 | ¥533.00 | ¥526.00 | 34.40K |
| 2026-08-13 | ¥525.00 | -1.50% | ¥535.00 | ¥535.00 | ¥522.00 | 44.10K |
| 2026-08-12 | ¥533.00 | +2.90% | ¥520.00 | ¥533.00 | ¥519.00 | 53.00K |
| 2026-08-10 | ¥518.00 | +1.37% | ¥515.00 | ¥520.00 | ¥513.00 | 48.70K |
| 2026-08-07 | ¥511.00 | -0.58% | ¥515.00 | ¥515.00 | ¥510.00 | 20.50K |
| 2026-08-06 | ¥514.00 | +0.19% | ¥515.00 | ¥515.00 | ¥511.00 | 15.70K |
| 2026-08-05 | ¥513.00 | +0.39% | ¥515.00 | ¥515.00 | ¥512.00 | 20.10K |
| 2026-08-04 | ¥511.00 | +0.99% | ¥508.00 | ¥512.00 | ¥507.00 | 29.10K |
| 2026-08-03 | ¥506.00 | +1.00% | ¥503.00 | ¥506.00 | ¥502.00 | 34.50K |
| 2026-07-31 | ¥501.00 | 0.00% | ¥501.00 | ¥502.00 | ¥500.00 | 9.30K |
| 2026-07-30 | ¥501.00 | +0.20% | ¥502.00 | ¥503.00 | ¥501.00 | 10.40K |
| 2026-07-29 | ¥500.00 | 0.00% | ¥500.00 | ¥502.00 | ¥500.00 | 11.70K |
| 2026-07-28 | ¥500.00 | 0.00% | ¥501.00 | ¥502.00 | ¥500.00 | 13.60K |
| 2026-07-27 | ¥500.00 | +0.20% | ¥500.00 | ¥503.00 | ¥500.00 | 30.80K |
| 2026-07-24 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥498.00 | 9.70K |
| 2026-07-23 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥498.00 | 9.80K |
| 2026-07-22 | ¥500.00 | +0.20% | ¥499.00 | ¥500.00 | ¥497.00 | 12.20K |
| 2026-07-21 | ¥499.00 | +1.01% | ¥495.00 | ¥500.00 | ¥494.00 | 21.20K |
| 2026-07-17 | ¥494.00 | -1.20% | ¥500.00 | ¥500.00 | ¥494.00 | 40.70K |
| 2026-07-16 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥499.00 | 14.90K |
| 2026-07-15 | ¥500.00 | +0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 19.10K |
| 2026-07-14 | ¥499.00 | +0.40% | ¥498.00 | ¥499.00 | ¥497.00 | 13.50K |
| 2026-07-13 | ¥497.00 | +0.40% | ¥496.00 | ¥499.00 | ¥495.00 | 27.20K |
| 2026-07-10 | ¥495.00 | +0.41% | ¥493.00 | ¥495.00 | ¥492.00 | 15.30K |
| 2026-07-09 | ¥493.00 | 0.00% | ¥493.00 | ¥495.00 | ¥492.00 | 13.60K |
| 2026-07-08 | ¥493.00 | 0.00% | ¥494.00 | ¥495.00 | ¥493.00 | 13.70K |
| 2026-07-07 | ¥493.00 | +0.20% | ¥495.00 | ¥495.00 | ¥492.00 | 18.20K |
| 2026-07-06 | ¥492.00 | 0.00% | ¥494.00 | ¥495.00 | ¥492.00 | 25.60K |
| 2026-07-03 | ¥492.00 | +0.20% | ¥492.00 | ¥495.00 | ¥491.00 | 21.60K |
| 2026-07-02 | ¥491.00 | -0.20% | ¥493.00 | ¥494.00 | ¥491.00 | 24.40K |
| 2026-07-01 | ¥492.00 | +0.82% | ¥490.00 | ¥493.00 | ¥490.00 | 23.80K |
| 2026-06-30 | ¥488.00 | +0.41% | ¥489.00 | ¥492.00 | ¥486.00 | 34.60K |
| 2026-06-29 | ¥486.00 | +0.62% | ¥486.00 | ¥489.00 | ¥484.00 | 36.50K |
| 2026-06-26 | ¥483.00 | +0.21% | ¥485.00 | ¥486.00 | ¥482.00 | 45.00K |
| 2026-06-25 | ¥482.00 | +0.84% | ¥483.00 | ¥485.00 | ¥478.00 | 46.10K |
| 2026-06-24 | ¥478.00 | -0.42% | ¥481.00 | ¥482.00 | ¥478.00 | 25.20K |
| 2026-06-23 | ¥480.00 | +0.21% | ¥480.00 | ¥480.00 | ¥477.00 | 16.10K |
| 2026-06-22 | ¥479.00 | +0.63% | ¥480.00 | ¥480.00 | ¥475.00 | 33.60K |
| 2026-06-19 | ¥476.00 | -0.42% | ¥475.00 | ¥478.00 | ¥475.00 | 29.90K |
| 2026-06-18 | ¥478.00 | -0.42% | ¥477.00 | ¥481.00 | ¥477.00 | 50.60K |
| 2026-06-17 | ¥480.00 | 0.00% | ¥480.00 | ¥482.00 | ¥479.00 | 25.20K |
| 2026-06-16 | ¥480.00 | +0.21% | ¥479.00 | ¥480.00 | ¥477.00 | 27.90K |
| 2026-06-15 | ¥479.00 | +1.27% | ¥475.00 | ¥479.00 | ¥473.00 | 36.30K |
| 2026-06-12 | ¥473.00 | +0.42% | ¥474.00 | ¥474.00 | ¥471.00 | 21.20K |
| 2026-06-11 | ¥471.00 | -0.21% | ¥474.00 | ¥474.00 | ¥470.00 | 30.60K |
| 2026-06-10 | ¥472.00 | +0.21% | ¥472.00 | ¥473.00 | ¥471.00 | 12.30K |
| 2026-06-09 | ¥471.00 | 0.00% | ¥474.00 | ¥474.00 | ¥471.00 | 17.40K |
| 2026-06-08 | ¥471.00 | -0.21% | ¥473.00 | ¥475.00 | ¥471.00 | 51.30K |
| 2026-06-05 | ¥472.00 | 0.00% | ¥472.00 | ¥474.00 | ¥472.00 | 21.40K |
| 2026-06-04 | ¥472.00 | 0.00% | ¥472.00 | ¥473.00 | ¥471.00 | 20.70K |
| 2026-06-03 | ¥472.00 | 0.00% | ¥474.00 | ¥475.00 | ¥471.00 | 23.70K |
| 2026-06-02 | ¥472.00 | -0.21% | ¥474.00 | ¥474.00 | ¥471.00 | 24.20K |
| 2026-06-01 | ¥473.00 | -0.84% | ¥478.00 | ¥479.00 | ¥472.00 | 71.40K |
| 2026-05-29 | ¥477.00 | +0.21% | ¥478.00 | ¥478.00 | ¥475.00 | 24.40K |
| 2026-05-28 | ¥476.00 | 0.00% | ¥476.00 | ¥477.00 | ¥475.00 | 16.80K |
| 2026-05-27 | ¥476.00 | -0.21% | ¥478.00 | ¥479.00 | ¥475.00 | 35.50K |
| 2026-05-26 | ¥477.00 | -0.21% | ¥478.00 | ¥479.00 | ¥476.00 | 33.00K |
| 2026-05-25 | ¥478.00 | 0.00% | ¥478.00 | ¥479.00 | ¥477.00 | 28.20K |