GOKURAKUYU HOLDINGS CO. LTD.(JP:2340)
Â¥508.00+4.00 (+0.79%)
JP:2340
GOKURAKUYU HOLDINGS CO. LTD. historical prices
Â¥508.00
At close:+4.00 (+0.79%)
Want to see JP:2340 full AI Analyst Report?
GOKURAKUYU HOLDINGS CO. LTD. (2340) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 507.00 | 510.00 | 504.00 | 508.00 | 508.00 | +0.79% | 18,200 | 0.56 |
| Nov 10, 2026 | 505.00 | 507.00 | 501.00 | 504.00 | 504.00 | +1.61% | 29,500 | 0.90 |
| Nov 09, 2026 | 502.00 | 505.00 | 500.00 | 504.00 | 504.00 | +1.61% | 50,600 | 1.55 |
| Nov 06, 2026 | 500.00 | 501.00 | 496.00 | 496.00 | 496.00 | -1.20% | 45,400 | 1.42 |
| Nov 05, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | +0.60% | 15,800 | 0.49 |
| Nov 04, 2026 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | -0.20% | 53,900 | 1.69 |
| Nov 03, 2026 | 500.00 | 503.00 | 500.00 | 500.00 | 500.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 502.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.40% | 23,200 | 0.72 |
| Oct 30, 2026 | 501.00 | 504.00 | 501.00 | 502.00 | 502.00 | +0.20% | 12,400 | 0.38 |
| Oct 29, 2026 | 503.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.40% | 15,700 | 0.48 |
| Oct 28, 2026 | 503.00 | 505.00 | 503.00 | 503.00 | 503.00 | 0.00% | 10,300 | 0.31 |
| Oct 27, 2026 | 505.00 | 508.00 | 503.00 | 503.00 | 503.00 | -0.40% | 17,900 | 0.55 |
| Oct 26, 2026 | 504.00 | 509.00 | 504.00 | 505.00 | 505.00 | +0.20% | 17,800 | 0.55 |
| Oct 23, 2026 | 505.00 | 508.00 | 503.00 | 504.00 | 504.00 | -0.20% | 22,600 | 0.70 |
| Oct 22, 2026 | 506.00 | 509.00 | 505.00 | 505.00 | 505.00 | -0.20% | 12,100 | 0.37 |
| Oct 21, 2026 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | -0.20% | 17,500 | 0.54 |
| Oct 20, 2026 | 508.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.20% | 12,100 | 0.37 |
| Oct 19, 2026 | 510.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.20% | 18,000 | 0.56 |
| Oct 16, 2026 | 508.00 | 513.00 | 508.00 | 509.00 | 509.00 | +0.20% | 11,800 | 0.36 |
| Oct 15, 2026 | 510.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.39% | 20,700 | 0.64 |
| Oct 14, 2026 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.20% | 19,400 | 0.60 |
| Oct 13, 2026 | 513.00 | 518.00 | 511.00 | 511.00 | 511.00 | 0.00% | 18,200 | 0.56 |
| Oct 12, 2026 | 511.00 | 513.00 | 507.00 | 511.00 | 511.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 507.00 | 513.00 | 507.00 | 511.00 | 511.00 | +0.79% | 12,100 | 0.37 |
| Oct 08, 2026 | 511.00 | 512.00 | 507.00 | 507.00 | 507.00 | -0.78% | 25,000 | 0.76 |
| Oct 07, 2026 | 510.00 | 513.00 | 509.00 | 511.00 | 511.00 | +0.39% | 27,500 | 0.84 |
| Oct 06, 2026 | 508.00 | 510.00 | 507.00 | 509.00 | 509.00 | +0.20% | 27,700 | 0.85 |
| Oct 05, 2026 | 511.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.39% | 34,200 | 1.06 |
| Oct 02, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.39% | 25,700 | 0.80 |
| Oct 01, 2026 | 516.00 | 516.00 | 511.00 | 512.00 | 512.00 | -0.78% | 34,600 | 1.09 |
| Sep 30, 2026 | 519.00 | 519.00 | 512.00 | 516.00 | 516.00 | -0.39% | 30,400 | 0.96 |
| Sep 29, 2026 | 522.00 | 524.00 | 513.00 | 518.00 | 518.00 | -5.13% | 102,400 | 3.36 |
| Sep 28, 2026 | 550.00 | 550.00 | 542.00 | 546.00 | 546.00 | +1.11% | 158,200 | 5.58 |
| Sep 25, 2026 | 545.00 | 547.00 | 537.00 | 540.00 | 540.00 | -0.92% | 101,400 | 3.72 |
| Sep 24, 2026 | 544.00 | 545.00 | 541.00 | 545.00 | 545.00 | +0.93% | 78,500 | 2.95 |
| Sep 23, 2026 | 538.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 538.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 538.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 538.00 | 540.00 | 537.00 | 540.00 | 540.00 | +0.56% | 38,400 | 1.37 |
| Sep 17, 2026 | 536.00 | 538.00 | 534.00 | 537.00 | 537.00 | +0.37% | 36,000 | 1.28 |
| Sep 16, 2026 | 535.00 | 538.00 | 531.00 | 535.00 | 535.00 | +0.56% | 42,100 | 1.51 |
| Sep 15, 2026 | 528.00 | 536.00 | 522.00 | 532.00 | 532.00 | +0.76% | 94,700 | 3.48 |
| Sep 14, 2026 | 522.00 | 528.00 | 521.00 | 528.00 | 528.00 | +1.34% | 57,700 | 2.16 |
| Sep 11, 2026 | 522.00 | 522.00 | 519.00 | 521.00 | 521.00 | 0.00% | 22,900 | 0.86 |
| Sep 10, 2026 | 521.00 | 521.00 | 519.00 | 521.00 | 521.00 | +0.19% | 22,900 | 0.85 |
| Sep 09, 2026 | 520.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.00% | 24,500 | 0.91 |
| Sep 08, 2026 | 519.00 | 521.00 | 519.00 | 520.00 | 520.00 | 0.00% | 27,400 | 1.02 |
| Sep 07, 2026 | 522.00 | 524.00 | 519.00 | 520.00 | 520.00 | +0.19% | 50,700 | 1.92 |
| Sep 04, 2026 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | -0.19% | 29,100 | 1.11 |
| Sep 03, 2026 | 521.00 | 521.00 | 518.00 | 520.00 | 520.00 | +0.39% | 28,600 | 1.08 |
