GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 316.00
+5.00 (1.61%)
At close: Aug 5, 2026
GVA TECH,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 305.00 | 318.00 | 305.00 | 316.00 | 316.00 | 1.61% | 3,500 |
| Aug 4, 2026 | 303.00 | 311.00 | 302.00 | 311.00 | 311.00 | 2.64% | 4,800 |
| Aug 3, 2026 | 295.00 | 305.00 | 295.00 | 303.00 | 303.00 | -2.57% | 3,500 |
| Jul 31, 2026 | 309.00 | 319.00 | 298.00 | 311.00 | 311.00 | 6.14% | 3,800 |
| Jul 30, 2026 | 316.00 | 316.00 | 285.00 | 293.00 | 293.00 | -7.28% | 22,500 |
| Jul 29, 2026 | 325.00 | 330.00 | 300.00 | 316.00 | 316.00 | -2.77% | 9,400 |
| Jul 28, 2026 | 324.00 | 334.00 | 306.00 | 325.00 | 325.00 | -2.11% | 2,300 |
| Jul 27, 2026 | 328.00 | 335.00 | 328.00 | 332.00 | 332.00 | 1.22% | 1,700 |
| Jul 24, 2026 | 338.00 | 338.00 | 325.00 | 328.00 | 328.00 | -2.96% | 3,500 |
| Jul 23, 2026 | 345.00 | 345.00 | 338.00 | 338.00 | 338.00 | -2.03% | 1,800 |
| Jul 22, 2026 | 342.00 | 349.00 | 342.00 | 345.00 | 345.00 | 0.88% | 4,700 |
| Jul 21, 2026 | 355.00 | 355.00 | 342.00 | 342.00 | 342.00 | -3.93% | 8,000 |
| Jul 17, 2026 | 364.00 | 364.00 | 334.00 | 356.00 | 356.00 | -3.52% | 21,100 |
| Jul 16, 2026 | 380.00 | 380.00 | 369.00 | 369.00 | 369.00 | -4.90% | 7,200 |
| Jul 15, 2026 | 374.00 | 389.00 | 372.00 | 388.00 | 388.00 | -0.51% | 6,200 |
| Jul 14, 2026 | 375.00 | 415.00 | 360.00 | 390.00 | 390.00 | 2.63% | 34,700 |
| Jul 13, 2026 | 375.00 | 380.00 | 356.00 | 380.00 | 380.00 | 3.54% | 16,400 |
| Jul 10, 2026 | 356.00 | 367.00 | 346.00 | 367.00 | 367.00 | 7.94% | 12,900 |
| Jul 9, 2026 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | -0.29% | 800 |
| Jul 8, 2026 | 342.00 | 351.00 | 333.00 | 341.00 | 341.00 | 2.10% | 3,500 |
| Jul 7, 2026 | 325.00 | 355.00 | 319.00 | 334.00 | 334.00 | 2.14% | 15,300 |
| Jul 6, 2026 | 320.00 | 332.00 | 320.00 | 327.00 | 327.00 | 4.81% | 1,300 |
| Jul 3, 2026 | 323.00 | 323.00 | 312.00 | 312.00 | 312.00 | -3.41% | 5,900 |
| Jul 2, 2026 | 324.00 | 333.00 | 316.00 | 323.00 | 323.00 | -0.31% | 5,100 |
| Jul 1, 2026 | 325.00 | 326.00 | 318.00 | 324.00 | 324.00 | - | 3,200 |
| Jun 30, 2026 | 321.00 | 325.00 | 316.00 | 324.00 | 324.00 | 0.93% | 3,500 |
| Jun 29, 2026 | 313.00 | 321.00 | 304.00 | 321.00 | 321.00 | 5.25% | 15,800 |
| Jun 26, 2026 | 290.00 | 306.00 | 287.00 | 305.00 | 305.00 | 4.45% | 3,300 |
| Jun 25, 2026 | 299.00 | 306.00 | 292.00 | 292.00 | 292.00 | -2.34% | 6,600 |
| Jun 24, 2026 | 323.00 | 330.00 | 295.00 | 299.00 | 299.00 | -9.67% | 21,900 |
| Jun 23, 2026 | 310.00 | 340.00 | 310.00 | 331.00 | 331.00 | 6.09% | 89,100 |
| Jun 22, 2026 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 1.96% | 62,800 |
| Jun 19, 2026 | 313.00 | 313.00 | 302.00 | 306.00 | 306.00 | -1.29% | 5,900 |
| Jun 18, 2026 | 309.00 | 310.00 | 305.00 | 310.00 | 310.00 | 1.97% | 6,300 |
| Jun 17, 2026 | 273.00 | 309.00 | 273.00 | 304.00 | 304.00 | 8.19% | 14,600 |
| Jun 16, 2026 | 285.00 | 285.00 | 277.00 | 281.00 | 281.00 | -0.35% | 7,900 |
| Jun 15, 2026 | 276.00 | 286.00 | 266.00 | 282.00 | 282.00 | 2.55% | 12,300 |
| Jun 12, 2026 | 286.00 | 286.00 | 271.00 | 275.00 | 275.00 | -1.08% | 10,600 |
| Jun 11, 2026 | 284.00 | 289.00 | 278.00 | 278.00 | 278.00 | -2.11% | 3,500 |
| Jun 10, 2026 | 278.00 | 284.00 | 276.00 | 284.00 | 284.00 | 2.16% | 9,200 |
| Jun 9, 2026 | 275.00 | 280.00 | 272.00 | 278.00 | 278.00 | 2.21% | 7,600 |
| Jun 8, 2026 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.09% | 6,900 |
| Jun 5, 2026 | 273.00 | 283.00 | 271.00 | 275.00 | 275.00 | 0.36% | 9,200 |
| Jun 4, 2026 | 280.00 | 281.00 | 272.00 | 274.00 | 274.00 | -2.49% | 12,800 |
| Jun 3, 2026 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | 0.72% | 5,800 |
| Jun 2, 2026 | 287.00 | 287.00 | 277.00 | 279.00 | 279.00 | -2.45% | 11,200 |
| Jun 1, 2026 | 294.00 | 294.00 | 283.00 | 286.00 | 286.00 | -1.72% | 18,500 |
| May 29, 2026 | 290.00 | 298.00 | 290.00 | 291.00 | 291.00 | 1.04% | 4,200 |
| May 28, 2026 | 296.00 | 297.00 | 288.00 | 288.00 | 288.00 | -2.70% | 10,900 |
| May 27, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.33% | 15,400 |