Gakkyusha Co., Ltd. 9769
TSE · Japan · Commercial Services
¥2,504.00-39.00 (-1.53%)
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 | ¥2,504.00 | -1.53% | ¥2,523.00 | ¥2,523.00 | ¥2,500.00 | 21.30K |
| 2026-10-01 | ¥2,543.00 | +0.36% | ¥2,525.00 | ¥2,549.00 | ¥2,517.00 | 13.40K |
| 2026-09-30 | ¥2,534.00 | -0.16% | ¥2,538.00 | ¥2,549.00 | ¥2,526.00 | 15.80K |
| 2026-09-29 | ¥2,538.00 | -2.83% | ¥2,575.00 | ¥2,575.00 | ¥2,537.00 |
| 22.80K |
| 2026-09-28 | ¥2,612.00 | -0.27% | ¥2,644.00 | ¥2,644.00 | ¥2,606.00 | 23.20K |
| 2026-09-25 | ¥2,619.00 | +1.08% | ¥2,599.00 | ¥2,626.00 | ¥2,599.00 | 14.30K |
| 2026-09-24 | ¥2,591.00 | -0.38% | ¥2,616.00 | ¥2,634.00 | ¥2,585.00 | 24.10K |
| 2026-09-18 | ¥2,601.00 | -1.10% | ¥2,600.00 | ¥2,611.00 | ¥2,578.00 | 23.20K |
| 2026-09-17 | ¥2,630.00 | +1.51% | ¥2,597.00 | ¥2,630.00 | ¥2,597.00 | 16.10K |
| 2026-09-16 | ¥2,591.00 | +0.04% | ¥2,590.00 | ¥2,598.00 | ¥2,585.00 | 6.90K |
| 2026-09-15 | ¥2,590.00 | +1.01% | ¥2,575.00 | ¥2,590.00 | ¥2,563.00 | 10.40K |
| 2026-09-14 | ¥2,564.00 | +1.34% | ¥2,542.00 | ¥2,564.00 | ¥2,538.00 | 11.90K |
| 2026-09-11 | ¥2,530.00 | -0.78% | ¥2,538.00 | ¥2,543.00 | ¥2,525.00 | 17.60K |
| 2026-09-10 | ¥2,550.00 | -0.39% | ¥2,556.00 | ¥2,574.00 | ¥2,545.00 | 12.50K |
| 2026-09-09 | ¥2,560.00 | -0.19% | ¥2,570.00 | ¥2,571.00 | ¥2,550.00 | 11.50K |
| 2026-09-08 | ¥2,565.00 | -0.81% | ¥2,587.00 | ¥2,591.00 | ¥2,565.00 | 14.90K |
| 2026-09-07 | ¥2,586.00 | -0.58% | ¥2,621.00 | ¥2,621.00 | ¥2,586.00 | 12.40K |
| 2026-09-04 | ¥2,601.00 | +0.74% | ¥2,583.00 | ¥2,604.00 | ¥2,579.00 | 10.10K |
| 2026-09-03 | ¥2,582.00 | -0.31% | ¥2,591.00 | ¥2,600.00 | ¥2,582.00 | 11.10K |
| 2026-09-02 | ¥2,590.00 | -1.33% | ¥2,622.00 | ¥2,622.00 | ¥2,590.00 | 23.70K |
| 2026-09-01 | ¥2,625.00 | -1.09% | ¥2,641.00 | ¥2,670.00 | ¥2,620.00 | 16.40K |
| 2026-08-31 | ¥2,654.00 | +0.95% | ¥2,629.00 | ¥2,666.00 | ¥2,626.00 | 8.40K |
| 2026-08-28 | ¥2,629.00 | -0.15% | ¥2,615.00 | ¥2,635.00 | ¥2,614.00 | 10.80K |
| 2026-08-27 | ¥2,633.00 | -0.53% | ¥2,639.00 | ¥2,652.00 | ¥2,622.00 | 9.00K |
| 2026-08-26 | ¥2,647.00 | +0.61% | ¥2,631.00 | ¥2,652.00 | ¥2,624.00 | 8.00K |
| 2026-08-25 | ¥2,631.00 | -0.30% | ¥2,639.00 | ¥2,655.00 | ¥2,626.00 | 7.60K |
| 2026-08-24 | ¥2,639.00 | +0.57% | ¥2,620.00 | ¥2,640.00 | ¥2,620.00 | 8.30K |
| 2026-08-21 | ¥2,624.00 | -0.53% | ¥2,620.00 | ¥2,646.00 | ¥2,615.00 | 10.30K |
| 2026-08-20 | ¥2,638.00 | +1.34% | ¥2,615.00 | ¥2,654.00 | ¥2,603.00 | 11.00K |
| 2026-08-19 | ¥2,603.00 | -0.72% | ¥2,662.00 | ¥2,662.00 | ¥2,600.00 | 13.60K |
| 2026-08-18 | ¥2,622.00 | -0.19% | ¥2,626.00 | ¥2,646.00 | ¥2,612.00 | 11.10K |
| 2026-08-17 | ¥2,627.00 | +0.23% | ¥2,618.00 | ¥2,645.00 | ¥2,590.00 | 20.80K |
| 2026-08-14 | ¥2,621.00 | -2.60% | ¥2,600.00 | ¥2,628.00 | ¥2,570.00 | 50.80K |
| 2026-08-13 | ¥2,691.00 | +0.79% | ¥2,680.00 | ¥2,697.00 | ¥2,664.00 | 16.20K |
| 2026-08-12 | ¥2,670.00 | -1.40% | ¥2,716.00 | ¥2,716.00 | ¥2,669.00 | 17.60K |
| 2026-08-10 | ¥2,708.00 | +1.65% | ¥2,696.00 | ¥2,719.00 | ¥2,651.00 | 17.70K |
| 2026-08-07 | ¥2,664.00 | +0.83% | ¥2,612.00 | ¥2,693.00 | ¥2,612.00 | 11.20K |
| 2026-08-06 | ¥2,642.00 | +2.09% | ¥2,580.00 | ¥2,653.00 | ¥2,580.00 | 15.70K |
| 2026-08-05 | ¥2,588.00 | -0.77% | ¥2,613.00 | ¥2,634.00 | ¥2,588.00 | 10.00K |
| 2026-08-04 | ¥2,608.00 | -1.84% | ¥2,632.00 | ¥2,632.00 | ¥2,608.00 | 12.20K |
| 2026-08-03 | ¥2,657.00 | -1.34% | ¥2,680.00 | ¥2,690.00 | ¥2,635.00 | 14.20K |
| 2026-07-31 | ¥2,693.00 | -2.32% | ¥2,744.00 | ¥2,744.00 | ¥2,693.00 | 18.10K |
| 2026-07-30 | ¥2,757.00 | -0.68% | ¥2,770.00 | ¥2,775.00 | ¥2,731.00 | 15.70K |
| 2026-07-29 | ¥2,776.00 | +1.91% | ¥2,714.00 | ¥2,778.00 | ¥2,695.00 | 17.60K |
| 2026-07-28 | ¥2,724.00 | +1.72% | ¥2,728.00 | ¥2,734.00 | ¥2,689.00 | 17.70K |
| 2026-07-27 | ¥2,678.00 | +2.06% | ¥2,650.00 | ¥2,685.00 | ¥2,626.00 | 10.70K |
| 2026-07-24 | ¥2,624.00 | +0.11% | ¥2,635.00 | ¥2,649.00 | ¥2,610.00 | 15.30K |
| 2026-07-23 | ¥2,621.00 | +1.16% | ¥2,596.00 | ¥2,621.00 | ¥2,575.00 | 8.40K |
| 2026-07-22 | ¥2,591.00 | +0.35% | ¥2,584.00 | ¥2,596.00 | ¥2,540.00 | 12.80K |
| 2026-07-21 | ¥2,582.00 | +0.58% | ¥2,578.00 | ¥2,598.00 | ¥2,567.00 | 10.10K |
| 2026-07-17 | ¥2,567.00 | +0.55% | ¥2,546.00 | ¥2,567.00 | ¥2,540.00 | 8.60K |
| 2026-07-16 | ¥2,553.00 | +0.04% | ¥2,562.00 | ¥2,562.00 | ¥2,533.00 | 4.40K |
| 2026-07-15 | ¥2,552.00 | 0.00% | ¥2,552.00 | ¥2,559.00 | ¥2,540.00 | 5.60K |
| 2026-07-14 | ¥2,552.00 | -0.12% | ¥2,578.00 | ¥2,581.00 | ¥2,552.00 | 6.30K |
| 2026-07-13 | ¥2,555.00 | +0.08% | ¥2,581.00 | ¥2,583.00 | ¥2,550.00 | 7.70K |
| 2026-07-10 | ¥2,553.00 | +0.24% | ¥2,585.00 | ¥2,585.00 | ¥2,547.00 | 6.60K |
| 2026-07-09 | ¥2,547.00 | -0.89% | ¥2,579.00 | ¥2,579.00 | ¥2,543.00 | 11.20K |
| 2026-07-08 | ¥2,570.00 | +0.08% | ¥2,575.00 | ¥2,633.00 | ¥2,570.00 | 17.30K |
| 2026-07-07 | ¥2,568.00 | +1.14% | ¥2,539.00 | ¥2,586.00 | ¥2,529.00 | 20.00K |
| 2026-07-06 | ¥2,539.00 | +1.48% | ¥2,515.00 | ¥2,546.00 | ¥2,515.00 | 8.60K |
| 2026-07-03 | ¥2,502.00 | -0.71% | ¥2,535.00 | ¥2,548.00 | ¥2,502.00 | 9.00K |
| 2026-07-02 | ¥2,520.00 | +1.25% | ¥2,500.00 | ¥2,539.00 | ¥2,500.00 | 13.00K |
| 2026-07-01 | ¥2,489.00 | -0.40% | ¥2,518.00 | ¥2,518.00 | ¥2,489.00 | 6.30K |
| 2026-06-30 | ¥2,499.00 | -1.11% | ¥2,539.00 | ¥2,539.00 | ¥2,497.00 | 9.60K |
| 2026-06-29 | ¥2,527.00 | +0.76% | ¥2,554.00 | ¥2,562.00 | ¥2,521.00 | 9.20K |
| 2026-06-26 | ¥2,508.00 | -0.04% | ¥2,502.00 | ¥2,525.00 | ¥2,493.00 | 17.60K |
| 2026-06-25 | ¥2,509.00 | -0.20% | ¥2,519.00 | ¥2,538.00 | ¥2,509.00 | 6.40K |
| 2026-06-24 | ¥2,514.00 | -0.91% | ¥2,537.00 | ¥2,549.00 | ¥2,513.00 | 10.10K |
| 2026-06-23 | ¥2,537.00 | +0.20% | ¥2,510.00 | ¥2,555.00 | ¥2,509.00 | 9.70K |
| 2026-06-22 | ¥2,532.00 | -0.55% | ¥2,530.00 | ¥2,559.00 | ¥2,512.00 | 19.30K |
| 2026-06-19 | ¥2,546.00 | +0.95% | ¥2,540.00 | ¥2,556.00 | ¥2,492.00 | 13.40K |
| 2026-06-18 | ¥2,522.00 | +1.53% | ¥2,501.00 | ¥2,552.00 | ¥2,490.00 | 39.00K |
| 2026-06-17 | ¥2,484.00 | +0.49% | ¥2,492.00 | ¥2,536.00 | ¥2,484.00 | 7.10K |
| 2026-06-16 | ¥2,472.00 | -1.55% | ¥2,519.00 | ¥2,519.00 | ¥2,472.00 | 5.70K |
| 2026-06-15 | ¥2,511.00 | -0.20% | ¥2,544.00 | ¥2,544.00 | ¥2,500.00 | 11.90K |
| 2026-06-12 | ¥2,516.00 | -1.06% | ¥2,570.00 | ¥2,570.00 | ¥2,505.00 | 14.40K |
| 2026-06-11 | ¥2,543.00 | -1.01% | ¥2,566.00 | ¥2,566.00 | ¥2,519.00 | 6.40K |
| 2026-06-10 | ¥2,569.00 | +1.62% | ¥2,526.00 | ¥2,569.00 | ¥2,497.00 | 14.20K |
| 2026-06-09 | ¥2,528.00 | +0.12% | ¥2,559.00 | ¥2,559.00 | ¥2,505.00 | 7.30K |
| 2026-06-08 | ¥2,525.00 | +0.84% | ¥2,535.00 | ¥2,578.00 | ¥2,511.00 | 25.90K |
| 2026-06-05 | ¥2,504.00 | +1.71% | ¥2,492.00 | ¥2,514.00 | ¥2,492.00 | 4.30K |
| 2026-06-04 | ¥2,462.00 | -1.44% | ¥2,498.00 | ¥2,506.00 | ¥2,462.00 | 8.90K |
| 2026-06-03 | ¥2,498.00 | +1.50% | ¥2,424.00 | ¥2,498.00 | ¥2,418.00 | 8.40K |
| 2026-06-02 | ¥2,461.00 | -1.12% | ¥2,449.00 | ¥2,478.00 | ¥2,414.00 | 7.90K |
| 2026-06-01 | ¥2,489.00 | -1.62% | ¥2,530.00 | ¥2,540.00 | ¥2,475.00 | 15.40K |
| 2026-05-29 | ¥2,530.00 | -0.82% | ¥2,562.00 | ¥2,562.00 | ¥2,522.00 | 8.40K |
| 2026-05-28 | ¥2,551.00 | -0.97% | ¥2,544.00 | ¥2,552.00 | ¥2,511.00 | 14.90K |
| 2026-05-27 | ¥2,576.00 | +0.12% | ¥2,578.00 | ¥2,627.00 | ¥2,563.00 | 20.90K |
| 2026-05-26 | ¥2,573.00 | +0.51% | ¥2,549.00 | ¥2,589.00 | ¥2,540.00 | 14.60K |
| 2026-05-25 | ¥2,560.00 | -0.89% | ¥2,573.00 | ¥2,573.00 | ¥2,532.00 | 17.80K |