GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 578.00
+35.00 (6.45%)
Last updated: Aug 8, 2025
GVA TECH,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 575.00 | 589.00 | 575.00 | 588.00 | - | 1.73% | 4,600 |
| Aug 8, 2025 | 543.00 | 586.00 | 543.00 | 578.00 | - | 6.45% | 22,400 |
| Aug 7, 2025 | 536.00 | 551.00 | 536.00 | 543.00 | - | 1.50% | 15,500 |
| Aug 6, 2025 | 542.00 | 542.00 | 534.00 | 535.00 | - | -1.65% | 6,100 |
| Aug 5, 2025 | 548.00 | 548.00 | 541.00 | 544.00 | - | -1.09% | 5,200 |
| Aug 4, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | - | -0.18% | 14,500 |
| Aug 1, 2025 | 549.00 | 553.00 | 539.00 | 551.00 | - | -0.54% | 13,800 |
| Jul 31, 2025 | 543.00 | 554.00 | 539.00 | 554.00 | - | 2.40% | 12,100 |
| Jul 30, 2025 | 550.00 | 550.00 | 526.00 | 541.00 | - | -1.10% | 9,900 |
| Jul 29, 2025 | 544.00 | 550.00 | 544.00 | 547.00 | - | -0.18% | 8,600 |
| Jul 28, 2025 | 546.00 | 555.00 | 544.00 | 548.00 | - | 0.55% | 12,200 |
| Jul 25, 2025 | 540.00 | 553.00 | 540.00 | 545.00 | - | 0.93% | 16,400 |
| Jul 24, 2025 | 538.00 | 544.00 | 537.00 | 540.00 | - | -1.46% | 8,700 |
| Jul 23, 2025 | 550.00 | 550.00 | 538.00 | 548.00 | - | -0.18% | 12,000 |
| Jul 22, 2025 | 549.00 | 550.00 | 527.00 | 549.00 | - | -0.54% | 15,600 |
| Jul 18, 2025 | 551.00 | 560.00 | 530.00 | 552.00 | - | 1.47% | 21,200 |
| Jul 17, 2025 | 542.00 | 569.00 | 536.00 | 544.00 | - | 0.74% | 22,900 |
| Jul 16, 2025 | 567.00 | 568.00 | 540.00 | 540.00 | - | -4.76% | 13,400 |
| Jul 15, 2025 | 549.00 | 567.00 | 541.00 | 567.00 | - | 5.00% | 26,500 |
| Jul 14, 2025 | 545.00 | 545.00 | 533.00 | 540.00 | - | -1.64% | 14,000 |
| Jul 11, 2025 | 535.00 | 549.00 | 533.00 | 549.00 | - | 3.00% | 8,800 |
| Jul 10, 2025 | 524.00 | 536.00 | 510.00 | 533.00 | - | 2.30% | 20,400 |
| Jul 9, 2025 | 510.00 | 525.00 | 506.00 | 521.00 | - | 2.56% | 20,900 |
| Jul 8, 2025 | 502.00 | 519.00 | 499.00 | 508.00 | - | 1.20% | 5,100 |
| Jul 7, 2025 | 503.00 | 514.00 | 501.00 | 502.00 | - | -1.57% | 4,600 |
| Jul 4, 2025 | 500.00 | 510.00 | 499.00 | 510.00 | - | 2.20% | 6,200 |
| Jul 3, 2025 | 516.00 | 520.00 | 496.00 | 499.00 | - | -1.38% | 7,000 |
| Jul 2, 2025 | 520.00 | 520.00 | 498.00 | 506.00 | - | -1.56% | 12,800 |
| Jul 1, 2025 | 499.00 | 514.00 | 493.00 | 514.00 | - | 2.59% | 7,900 |
| Jun 30, 2025 | 491.00 | 516.00 | 491.00 | 501.00 | - | 2.04% | 19,900 |
| Jun 27, 2025 | 487.00 | 514.00 | 487.00 | 491.00 | - | -0.81% | 28,200 |
| Jun 26, 2025 | 520.00 | 520.00 | 490.00 | 495.00 | - | -4.81% | 34,100 |
| Jun 25, 2025 | 534.00 | 534.00 | 500.00 | 520.00 | - | -4.41% | 60,700 |
| Jun 24, 2025 | 563.00 | 563.00 | 534.00 | 544.00 | - | -1.63% | 22,500 |
| Jun 23, 2025 | 575.00 | 580.00 | 553.00 | 553.00 | - | -3.83% | 15,000 |
| Jun 20, 2025 | 583.00 | 591.00 | 575.00 | 575.00 | - | 2.13% | 5,900 |
| Jun 19, 2025 | 594.00 | 594.00 | 550.00 | 563.00 | - | -3.60% | 16,300 |
| Jun 18, 2025 | 598.00 | 604.00 | 580.00 | 584.00 | - | -2.34% | 8,500 |
| Jun 17, 2025 | 604.00 | 605.00 | 595.00 | 598.00 | - | -0.99% | 6,200 |
| Jun 16, 2025 | 590.00 | 607.00 | 588.00 | 604.00 | - | 1.85% | 17,500 |
| Jun 13, 2025 | 608.00 | 608.00 | 576.00 | 593.00 | - | -2.15% | 11,800 |
| Jun 12, 2025 | 594.00 | 614.00 | 593.00 | 606.00 | - | 2.02% | 14,600 |
| Jun 11, 2025 | 560.00 | 599.00 | 550.00 | 594.00 | - | 4.39% | 49,000 |
| Jun 10, 2025 | 588.00 | 588.00 | 569.00 | 569.00 | - | -1.90% | 12,400 |
| Jun 9, 2025 | 543.00 | 583.00 | 543.00 | 580.00 | - | 8.82% | 17,100 |
| Jun 6, 2025 | 531.00 | 533.00 | 527.00 | 533.00 | - | 0.38% | 800 |
| Jun 5, 2025 | 527.00 | 538.00 | 527.00 | 531.00 | - | 0.76% | 2,100 |
| Jun 4, 2025 | 540.00 | 544.00 | 527.00 | 527.00 | - | -2.23% | 5,600 |
| Jun 3, 2025 | 525.00 | 543.00 | 525.00 | 539.00 | - | 0.75% | 6,200 |
| Jun 2, 2025 | 520.00 | 540.00 | 518.00 | 535.00 | - | 2.88% | 14,700 |