GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 356.00
-24.00 (-6.32%)
Last updated: Feb 17, 2026, 9:58 AM JST
GVA TECH,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 447.00 | 447.00 | 380.00 | 380.00 | 380.00 | -17.39% | 112,700 |
| Feb 13, 2026 | 453.00 | 476.00 | 453.00 | 460.00 | 460.00 | 1.55% | 26,000 |
| Feb 12, 2026 | 460.00 | 460.00 | 440.00 | 453.00 | 453.00 | 0.22% | 6,500 |
| Feb 10, 2026 | 458.00 | 461.00 | 450.00 | 452.00 | 452.00 | -1.53% | 7,600 |
| Feb 9, 2026 | 460.00 | 471.00 | 459.00 | 459.00 | 459.00 | -0.86% | 4,800 |
| Feb 6, 2026 | 468.00 | 468.00 | 459.00 | 463.00 | 463.00 | -1.07% | 4,700 |
| Feb 5, 2026 | 470.00 | 472.00 | 467.00 | 468.00 | 468.00 | -0.85% | 5,400 |
| Feb 4, 2026 | 483.00 | 483.00 | 471.00 | 472.00 | 472.00 | -1.05% | 5,500 |
| Feb 3, 2026 | 474.00 | 485.00 | 474.00 | 477.00 | 477.00 | 0.63% | 8,700 |
| Feb 2, 2026 | 477.00 | 480.00 | 474.00 | 474.00 | 474.00 | -0.21% | 6,600 |
| Jan 30, 2026 | 477.00 | 483.00 | 475.00 | 475.00 | 475.00 | -0.42% | 5,300 |
| Jan 29, 2026 | 482.00 | 482.00 | 473.00 | 477.00 | 477.00 | 0.63% | 1,900 |
| Jan 28, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.42% | 4,700 |
| Jan 27, 2026 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | 0.43% | 2,900 |
| Jan 26, 2026 | 473.00 | 477.00 | 470.00 | 470.00 | 470.00 | -1.47% | 900 |
| Jan 23, 2026 | 476.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 1,500 |
| Jan 22, 2026 | 470.00 | 483.00 | 470.00 | 480.00 | 480.00 | 2.13% | 2,600 |
| Jan 21, 2026 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 4,900 |
| Jan 20, 2026 | 469.00 | 479.00 | 465.00 | 470.00 | 470.00 | -4.67% | 18,300 |
| Jan 19, 2026 | 471.00 | 493.00 | 467.00 | 493.00 | 493.00 | 4.01% | 13,700 |
| Jan 16, 2026 | 482.00 | 484.00 | 466.00 | 474.00 | 474.00 | -3.27% | 9,800 |
| Jan 15, 2026 | 483.00 | 513.00 | 471.00 | 490.00 | 490.00 | 4.93% | 16,800 |
| Jan 14, 2026 | 464.00 | 475.00 | 463.00 | 467.00 | 467.00 | -0.85% | 5,000 |
| Jan 13, 2026 | 474.00 | 475.00 | 465.00 | 471.00 | 471.00 | -0.42% | 5,900 |
| Jan 9, 2026 | 474.00 | 475.00 | 469.00 | 473.00 | 473.00 | 3.05% | 8,300 |
| Jan 8, 2026 | 462.00 | 468.00 | 450.00 | 459.00 | 459.00 | -0.65% | 9,400 |
| Jan 7, 2026 | 467.00 | 467.00 | 452.00 | 462.00 | 462.00 | 0.43% | 5,400 |
| Jan 6, 2026 | 460.00 | 461.00 | 454.00 | 460.00 | 460.00 | -1.08% | 9,400 |
| Jan 5, 2026 | 460.00 | 472.00 | 460.00 | 465.00 | 465.00 | 1.53% | 10,300 |
| Dec 30, 2025 | 480.00 | 480.00 | 451.00 | 458.00 | 458.00 | -4.58% | 3,200 |
| Dec 29, 2025 | 480.00 | 481.00 | 475.00 | 480.00 | 480.00 | -0.83% | 4,400 |
| Dec 26, 2025 | 480.00 | 484.00 | 450.00 | 484.00 | 484.00 | 1.89% | 14,100 |
| Dec 25, 2025 | 458.00 | 475.00 | 450.00 | 475.00 | 475.00 | 3.71% | 142,600 |
| Dec 24, 2025 | 470.00 | 470.00 | 455.00 | 458.00 | 458.00 | -2.55% | 6,700 |
| Dec 23, 2025 | 474.00 | 475.00 | 462.00 | 470.00 | 470.00 | -0.42% | 8,300 |
| Dec 22, 2025 | 477.00 | 477.00 | 464.00 | 472.00 | 472.00 | -1.67% | 3,600 |
| Dec 19, 2025 | 470.00 | 480.00 | 469.00 | 480.00 | 480.00 | 1.48% | 5,000 |
| Dec 18, 2025 | 476.00 | 476.00 | 464.00 | 473.00 | 473.00 | -1.66% | 5,500 |
| Dec 17, 2025 | 475.00 | 483.00 | 473.00 | 481.00 | 481.00 | 1.26% | 8,500 |
| Dec 16, 2025 | 483.00 | 487.00 | 475.00 | 475.00 | 475.00 | -2.66% | 11,700 |
| Dec 15, 2025 | 462.00 | 488.00 | 462.00 | 488.00 | 488.00 | 5.63% | 15,600 |
| Dec 12, 2025 | 461.00 | 464.00 | 450.00 | 462.00 | 462.00 | 1.76% | 7,500 |
| Dec 11, 2025 | 473.00 | 473.00 | 454.00 | 454.00 | 454.00 | -3.61% | 9,300 |
| Dec 10, 2025 | 476.00 | 483.00 | 471.00 | 471.00 | 471.00 | -2.69% | 9,300 |
| Dec 9, 2025 | 475.00 | 487.00 | 472.00 | 484.00 | 484.00 | 2.76% | 9,400 |
| Dec 8, 2025 | 479.00 | 479.00 | 465.00 | 471.00 | 471.00 | -1.88% | 28,500 |
| Dec 5, 2025 | 499.00 | 499.00 | 480.00 | 480.00 | 480.00 | -3.42% | 12,000 |
| Dec 4, 2025 | 490.00 | 498.00 | 489.00 | 497.00 | 497.00 | 0.40% | 7,400 |
| Dec 3, 2025 | 500.00 | 502.00 | 491.00 | 495.00 | 495.00 | -1.00% | 12,000 |
| Dec 2, 2025 | 506.00 | 506.00 | 493.00 | 500.00 | 500.00 | -0.20% | 12,500 |