GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 273.00
-8.00 (-2.85%)
Last updated: Jun 4, 2026, 2:43 PM JST
GVA TECH,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 301.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.33% | 14,000 |
| May 25, 2026 | 301.00 | 302.00 | 296.00 | 301.00 | 301.00 | - | 7,700 |
| May 22, 2026 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.33% | 5,500 |
| May 21, 2026 | 301.00 | 310.00 | 299.00 | 302.00 | 302.00 | 1.00% | 17,100 |
| May 20, 2026 | 306.00 | 307.00 | 298.00 | 299.00 | 299.00 | 0.34% | 13,700 |
| May 19, 2026 | 293.00 | 310.00 | 283.00 | 298.00 | 298.00 | 4.56% | 22,100 |
| May 18, 2026 | 337.00 | 337.00 | 279.00 | 285.00 | 285.00 | -17.15% | 75,500 |
| May 15, 2026 | 363.00 | 363.00 | 328.00 | 344.00 | 344.00 | 1.47% | 42,400 |
| May 14, 2026 | 360.00 | 363.00 | 337.00 | 339.00 | 339.00 | -10.08% | 61,900 |
| May 13, 2026 | 375.00 | 378.00 | 371.00 | 377.00 | 377.00 | -0.53% | 6,300 |
| May 12, 2026 | 387.00 | 390.00 | 379.00 | 379.00 | 379.00 | -2.57% | 7,800 |
| May 11, 2026 | 393.00 | 395.00 | 387.00 | 389.00 | 389.00 | 0.52% | 12,800 |
| May 8, 2026 | 389.00 | 390.00 | 374.00 | 387.00 | 387.00 | 0.52% | 18,900 |
| May 7, 2026 | 385.00 | 397.00 | 385.00 | 385.00 | 385.00 | -1.28% | 30,800 |
| May 1, 2026 | 388.00 | 390.00 | 378.00 | 390.00 | 390.00 | 1.04% | 26,200 |
| Apr 30, 2026 | 396.00 | 396.00 | 385.00 | 386.00 | 386.00 | -1.03% | 10,000 |
| Apr 28, 2026 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 2.09% | 29,000 |
| Apr 27, 2026 | 396.00 | 411.00 | 382.00 | 382.00 | 382.00 | -1.55% | 85,900 |
| Apr 24, 2026 | 433.00 | 450.00 | 388.00 | 388.00 | 388.00 | -16.02% | 301,500 |
| Apr 23, 2026 | 381.00 | 462.00 | 366.00 | 462.00 | 462.00 | 20.94% | 57,500 |
| Apr 22, 2026 | 390.00 | 391.00 | 381.00 | 382.00 | 382.00 | -2.05% | 17,300 |
| Apr 21, 2026 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | -1.27% | 8,000 |
| Apr 20, 2026 | 390.00 | 395.00 | 384.00 | 395.00 | 395.00 | 2.86% | 20,100 |
| Apr 17, 2026 | 390.00 | 400.00 | 383.00 | 384.00 | 384.00 | -1.79% | 64,000 |
| Apr 16, 2026 | 379.00 | 456.00 | 374.00 | 391.00 | 391.00 | 3.99% | 402,800 |
| Apr 15, 2026 | 378.00 | 381.00 | 376.00 | 376.00 | 376.00 | -0.79% | 2,600 |
| Apr 14, 2026 | 377.00 | 380.00 | 368.00 | 379.00 | 379.00 | - | 3,100 |
| Apr 13, 2026 | 376.00 | 381.00 | 375.00 | 379.00 | 379.00 | 1.07% | 2,500 |
| Apr 10, 2026 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | -1.57% | 1,500 |
| Apr 9, 2026 | 382.00 | 382.00 | 374.00 | 381.00 | 381.00 | 0.53% | 2,100 |
| Apr 8, 2026 | 369.00 | 379.00 | 369.00 | 379.00 | 379.00 | 3.27% | 4,800 |
| Apr 7, 2026 | 376.00 | 378.00 | 367.00 | 367.00 | 367.00 | -0.27% | 7,000 |
| Apr 6, 2026 | 363.00 | 370.00 | 360.00 | 368.00 | 368.00 | -0.54% | 13,100 |
| Apr 3, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | 2,400 |
| 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 |