GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 370.00
+2.00 (0.54%)
At close: Apr 3, 2026
GVA TECH,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | - | -0.54% | - |
| Apr 2, 2026 | 370.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.87% | 2,000 |
| Apr 1, 2026 | 376.00 | 376.00 | 362.00 | 375.00 | 375.00 | 1.90% | 2,300 |
| Mar 31, 2026 | 375.00 | 377.00 | 368.00 | 368.00 | 368.00 | -0.54% | 5,000 |
| Mar 30, 2026 | 373.00 | 385.00 | 370.00 | 370.00 | 370.00 | -1.33% | 15,000 |
| Mar 27, 2026 | 370.00 | 375.00 | 362.00 | 375.00 | 375.00 | 1.35% | 3,500 |
| Mar 26, 2026 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.82% | 4,700 |
| Mar 25, 2026 | 355.00 | 368.00 | 355.00 | 367.00 | 367.00 | 1.94% | 9,900 |
| Mar 24, 2026 | 368.00 | 370.00 | 343.00 | 360.00 | 360.00 | -1.64% | 49,100 |
| Mar 23, 2026 | 376.00 | 406.00 | 366.00 | 366.00 | 366.00 | -1.35% | 19,500 |
| Mar 19, 2026 | 369.00 | 432.00 | 364.00 | 371.00 | 371.00 | 0.27% | 55,300 |
| Mar 18, 2026 | 369.00 | 371.00 | 365.00 | 370.00 | 370.00 | 1.09% | 3,900 |
| Mar 17, 2026 | 368.00 | 374.00 | 363.00 | 366.00 | 366.00 | 0.55% | 5,200 |
| Mar 16, 2026 | 364.00 | 369.00 | 364.00 | 364.00 | 364.00 | 0.28% | 7,300 |
| Mar 13, 2026 | 357.00 | 368.00 | 357.00 | 363.00 | 363.00 | -0.55% | 8,300 |
| Mar 12, 2026 | 373.00 | 373.00 | 362.00 | 365.00 | 365.00 | -0.82% | 2,900 |
| Mar 11, 2026 | 369.00 | 373.00 | 362.00 | 368.00 | 368.00 | 1.10% | 19,300 |
| Mar 10, 2026 | 360.00 | 370.00 | 355.00 | 364.00 | 364.00 | 3.41% | 5,400 |
| Mar 9, 2026 | 376.00 | 377.00 | 350.00 | 352.00 | 352.00 | -5.12% | 17,000 |
| Mar 6, 2026 | 367.00 | 376.00 | 367.00 | 371.00 | 371.00 | 0.27% | 9,100 |
| Mar 5, 2026 | 381.00 | 385.00 | 365.00 | 370.00 | 370.00 | - | 26,200 |
| Mar 4, 2026 | 364.00 | 370.00 | 351.00 | 370.00 | 370.00 | -0.54% | 22,800 |
| Mar 3, 2026 | 405.00 | 422.00 | 364.00 | 372.00 | 372.00 | -0.27% | 141,900 |
| Mar 2, 2026 | 369.00 | 377.00 | 361.00 | 373.00 | 373.00 | 1.08% | 11,600 |
| Feb 27, 2026 | 354.00 | 372.00 | 354.00 | 369.00 | 369.00 | 4.24% | 9,900 |
| Feb 26, 2026 | 355.00 | 357.00 | 350.00 | 354.00 | 354.00 | 1.14% | 8,700 |
| Feb 25, 2026 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | -0.57% | 12,900 |
| Feb 24, 2026 | 363.00 | 363.00 | 344.00 | 352.00 | 352.00 | -1.68% | 8,200 |
| Feb 20, 2026 | 347.00 | 358.00 | 346.00 | 358.00 | 358.00 | -1.38% | 19,000 |
| Feb 19, 2026 | 361.00 | 363.00 | 353.00 | 363.00 | 363.00 | 1.40% | 11,300 |
| Feb 18, 2026 | 341.00 | 370.00 | 341.00 | 358.00 | 358.00 | 0.28% | 53,700 |
| Feb 17, 2026 | 364.00 | 380.00 | 330.00 | 357.00 | 357.00 | -6.05% | 156,800 |
| 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 |