GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 306.00
-8.00 (-2.55%)
Oct 20, 2026, 3:11 PM JST
GVA TECH,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 306.00 | -2.55% | 1,600 |
| Oct 19, 2026 | 311.00 | 314.00 | 299.00 | 314.00 | 314.00 | 1.95% | 7,900 |
| Oct 16, 2026 | 300.00 | 313.00 | 300.00 | 308.00 | 308.00 | 0.33% | 10,000 |
| Oct 15, 2026 | 303.00 | 307.00 | 299.00 | 307.00 | 307.00 | 0.99% | 1,200 |
| Oct 14, 2026 | 305.00 | 319.00 | 303.00 | 304.00 | 304.00 | - | 10,300 |
| Oct 13, 2026 | 306.00 | 308.00 | 299.00 | 304.00 | 304.00 | -1.62% | 3,600 |
| Oct 9, 2026 | 306.00 | 309.00 | 298.00 | 309.00 | 309.00 | 0.98% | 7,300 |
| Oct 8, 2026 | 306.00 | 307.00 | 298.00 | 306.00 | 306.00 | -0.65% | 5,800 |
| Oct 7, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 500 |
| Oct 6, 2026 | 313.00 | 317.00 | 304.00 | 308.00 | 308.00 | -1.60% | 5,900 |
| Oct 5, 2026 | 310.00 | 313.00 | 301.00 | 313.00 | 313.00 | 0.97% | 2,600 |
| Oct 2, 2026 | 312.00 | 313.00 | 302.00 | 310.00 | 310.00 | -0.64% | 2,400 |
| Oct 1, 2026 | 325.00 | 325.00 | 311.00 | 312.00 | 312.00 | -4.59% | 8,200 |
| Sep 30, 2026 | 334.00 | 334.00 | 325.00 | 327.00 | 327.00 | - | 2,900 |
| Sep 29, 2026 | 328.00 | 340.00 | 327.00 | 327.00 | 327.00 | -2.68% | 4,900 |
| Sep 28, 2026 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | -0.30% | 900 |
| Sep 25, 2026 | 316.00 | 338.00 | 312.00 | 337.00 | 337.00 | 4.66% | 9,500 |
| Sep 24, 2026 | 320.00 | 322.00 | 311.00 | 322.00 | 322.00 | -1.83% | 11,700 |
| Sep 18, 2026 | 345.00 | 347.00 | 325.00 | 328.00 | 328.00 | -0.30% | 4,000 |
| Sep 17, 2026 | 334.00 | 334.00 | 323.00 | 329.00 | 329.00 | -1.50% | 7,400 |
| Sep 16, 2026 | 333.00 | 340.00 | 323.00 | 334.00 | 334.00 | 0.30% | 2,500 |
| Sep 15, 2026 | 345.00 | 345.00 | 333.00 | 333.00 | 333.00 | -1.19% | 4,300 |
| Sep 14, 2026 | 351.00 | 351.00 | 333.00 | 337.00 | 337.00 | -2.88% | 2,400 |
| Sep 11, 2026 | 348.00 | 351.00 | 335.00 | 347.00 | 347.00 | -1.14% | 6,000 |
| Sep 10, 2026 | 368.00 | 368.00 | 334.00 | 351.00 | 351.00 | -4.62% | 8,800 |
| Sep 9, 2026 | 370.00 | 373.00 | 361.00 | 368.00 | 368.00 | -0.54% | 1,000 |
| Sep 8, 2026 | 360.00 | 383.00 | 352.00 | 370.00 | 370.00 | 2.78% | 15,200 |
| Sep 7, 2026 | 354.00 | 360.00 | 345.00 | 360.00 | 360.00 | 2.86% | 11,600 |
| Sep 4, 2026 | 338.00 | 353.00 | 338.00 | 350.00 | 350.00 | 3.55% | 3,900 |
| Sep 3, 2026 | 338.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.59% | 3,100 |
| Sep 2, 2026 | 367.00 | 367.00 | 338.00 | 340.00 | 340.00 | -5.29% | 12,600 |
| Sep 1, 2026 | 339.00 | 359.00 | 339.00 | 359.00 | 359.00 | 4.06% | 4,800 |
| Aug 31, 2026 | 319.00 | 345.00 | 313.00 | 345.00 | 345.00 | 8.15% | 17,400 |
| Aug 28, 2026 | 317.00 | 333.00 | 316.00 | 319.00 | 319.00 | 0.63% | 21,400 |
| Aug 27, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.96% | 10,400 |
| Aug 26, 2026 | 315.00 | 323.00 | 312.00 | 314.00 | 314.00 | -0.32% | 15,800 |
| Aug 25, 2026 | 321.00 | 323.00 | 304.00 | 315.00 | 315.00 | -4.26% | 14,100 |
| Aug 24, 2026 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | 2.17% | 6,500 |
| Aug 21, 2026 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | - | 1,300 |
| Aug 20, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -2.13% | 3,900 |
| Aug 19, 2026 | 339.00 | 339.00 | 325.00 | 329.00 | 329.00 | -1.79% | 5,300 |
| Aug 18, 2026 | 337.00 | 337.00 | 329.00 | 335.00 | 335.00 | -2.05% | 2,400 |
| Aug 17, 2026 | 339.00 | 342.00 | 321.00 | 342.00 | 342.00 | 0.59% | 15,500 |
| Aug 14, 2026 | 323.00 | 344.00 | 318.00 | 340.00 | 340.00 | 4.29% | 31,100 |
| Aug 13, 2026 | 325.00 | 326.00 | 317.00 | 326.00 | 326.00 | 0.31% | 2,100 |
| Aug 12, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 2,800 |
| Aug 10, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | - | 900 |
| Aug 7, 2026 | 318.00 | 325.00 | 318.00 | 320.00 | 320.00 | 0.63% | 2,400 |
| Aug 6, 2026 | 311.00 | 332.00 | 311.00 | 318.00 | 318.00 | 0.63% | 10,400 |
| Aug 5, 2026 | 305.00 | 318.00 | 305.00 | 316.00 | 316.00 | 1.61% | 3,500 |