G-Factory Co.,Ltd. (TYO:3474)
Japan · Delayed Price · Currency is JPY 545.00
-1.00 (-0.18%)
At close: Mar 27, 2026
G-Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 544.00 | 549.00 | 544.00 | 545.00 | 545.00 | -0.18% | 2,800 |
| Mar 26, 2026 | 546.00 | 548.00 | 545.00 | 546.00 | 546.00 | -0.55% | 3,600 |
| Mar 25, 2026 | 549.00 | 554.00 | 548.00 | 549.00 | 549.00 | 0.55% | 1,400 |
| Mar 24, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | - | 1,800 |
| Mar 23, 2026 | 548.00 | 551.00 | 544.00 | 546.00 | 546.00 | -1.44% | 5,000 |
| Mar 19, 2026 | 550.00 | 554.00 | 550.00 | 554.00 | 554.00 | 0.54% | 1,500 |
| Mar 18, 2026 | 554.00 | 554.00 | 550.00 | 551.00 | 551.00 | - | 1,400 |
| Mar 17, 2026 | 548.00 | 555.00 | 548.00 | 551.00 | 551.00 | 0.73% | 2,100 |
| Mar 16, 2026 | 550.00 | 550.00 | 547.00 | 547.00 | 547.00 | -0.55% | 2,300 |
| Mar 13, 2026 | 550.00 | 550.00 | 547.00 | 550.00 | 550.00 | - | 2,100 |
| Mar 12, 2026 | 556.00 | 556.00 | 550.00 | 550.00 | 550.00 | -1.08% | 1,300 |
| Mar 11, 2026 | 550.00 | 556.00 | 549.00 | 556.00 | 556.00 | 1.09% | 3,600 |
| Mar 10, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.36% | 1,600 |
| Mar 9, 2026 | 551.00 | 552.00 | 546.00 | 552.00 | 552.00 | 0.18% | 3,000 |
| Mar 6, 2026 | 546.00 | 552.00 | 546.00 | 551.00 | 551.00 | 0.92% | 1,200 |
| Mar 5, 2026 | 545.00 | 550.00 | 545.00 | 546.00 | 546.00 | 0.55% | 3,100 |
| Mar 4, 2026 | 552.00 | 552.00 | 542.00 | 543.00 | 543.00 | -1.63% | 8,400 |
| Mar 3, 2026 | 555.00 | 555.00 | 552.00 | 552.00 | 552.00 | -0.36% | 2,600 |
| Mar 2, 2026 | 551.00 | 554.00 | 550.00 | 554.00 | 554.00 | 0.18% | 2,300 |
| Feb 27, 2026 | 552.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.18% | 3,700 |
| Feb 26, 2026 | 553.00 | 555.00 | 550.00 | 552.00 | 552.00 | -0.18% | 14,300 |
| Feb 25, 2026 | 556.00 | 556.00 | 553.00 | 553.00 | 553.00 | -0.54% | 4,500 |
| Feb 24, 2026 | 560.00 | 562.00 | 556.00 | 556.00 | 556.00 | -0.71% | 5,500 |
| Feb 20, 2026 | 563.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.53% | 3,300 |
| Feb 19, 2026 | 564.00 | 565.00 | 562.00 | 563.00 | 563.00 | -0.35% | 2,100 |
| Feb 18, 2026 | 569.00 | 569.00 | 563.00 | 565.00 | 565.00 | -0.70% | 2,500 |
| Feb 17, 2026 | 572.00 | 572.00 | 563.00 | 569.00 | 569.00 | -0.52% | 6,600 |
| Feb 16, 2026 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | -1.04% | 3,800 |
| Feb 13, 2026 | 578.00 | 579.00 | 570.00 | 578.00 | 578.00 | - | 7,200 |
| Feb 12, 2026 | 580.00 | 580.00 | 576.00 | 578.00 | 578.00 | -0.34% | 2,700 |
| Feb 10, 2026 | 579.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.52% | 1,700 |
| Feb 9, 2026 | 581.00 | 581.00 | 577.00 | 577.00 | 577.00 | -1.03% | 2,700 |
| Feb 6, 2026 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 1.39% | 5,500 |
| Feb 5, 2026 | 575.00 | 577.00 | 574.00 | 575.00 | 575.00 | -0.17% | 2,100 |
| Feb 4, 2026 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | 1.41% | 2,700 |
| Feb 3, 2026 | 568.00 | 571.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,400 |
| Feb 2, 2026 | 568.00 | 570.00 | 567.00 | 569.00 | 569.00 | 0.53% | 2,800 |
| Jan 30, 2026 | 565.00 | 570.00 | 565.00 | 566.00 | 566.00 | - | 1,300 |
| Jan 29, 2026 | 568.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.35% | 2,600 |
| Jan 28, 2026 | 570.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.35% | 2,500 |
| Jan 27, 2026 | 571.00 | 573.00 | 570.00 | 570.00 | 570.00 | - | 1,800 |
| Jan 26, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 2,400 |
| Jan 23, 2026 | 570.00 | 573.00 | 565.00 | 571.00 | 571.00 | - | 6,400 |
| Jan 22, 2026 | 571.00 | 575.00 | 570.00 | 571.00 | 571.00 | - | 3,200 |
| Jan 21, 2026 | 572.00 | 573.00 | 571.00 | 571.00 | 571.00 | -0.17% | 2,900 |
| Jan 20, 2026 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | - | 5,300 |
| Jan 19, 2026 | 577.00 | 577.00 | 572.00 | 572.00 | 572.00 | -0.69% | 5,800 |
| Jan 16, 2026 | 576.00 | 577.00 | 575.00 | 576.00 | 576.00 | - | 4,800 |
| Jan 15, 2026 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.86% | 10,200 |
| Jan 14, 2026 | 593.00 | 593.00 | 581.00 | 581.00 | 581.00 | -2.02% | 15,500 |