GVA TECH,Inc. (TYO:298A)
Japan · Delayed Price · Currency is JPY 338.00
-2.00 (-0.59%)
Sep 3, 2026, 3:30 PM JST
GVA TECH,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |