G-Factory Co.,Ltd. (TYO:3474)
Japan · Delayed Price · Currency is JPY 551.00
+5.00 (0.92%)
Mar 6, 2026, 3:30 PM JST
G-Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 598.00 | 598.00 | 593.00 | 593.00 | 593.00 | -0.67% | 13,900 |
| Jan 9, 2026 | 598.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.33% | 4,100 |
| Jan 8, 2026 | 602.00 | 602.00 | 599.00 | 599.00 | 599.00 | -0.33% | 3,000 |
| Jan 7, 2026 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.33% | 3,800 |
| Jan 6, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.17% | 4,600 |
| Jan 5, 2026 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 9,300 |
| Dec 30, 2025 | 606.00 | 608.00 | 603.00 | 603.00 | 603.00 | -0.50% | 8,000 |
| Dec 29, 2025 | 607.00 | 611.00 | 601.00 | 606.00 | 606.00 | -8.46% | 36,000 |
| Dec 26, 2025 | 660.00 | 662.00 | 658.00 | 662.00 | 657.00 | 0.30% | 25,200 |
| Dec 25, 2025 | 660.00 | 660.00 | 656.00 | 660.00 | 655.02 | - | 13,500 |
| Dec 24, 2025 | 662.00 | 662.00 | 659.00 | 660.00 | 655.02 | -0.30% | 12,300 |
| Dec 23, 2025 | 663.00 | 663.00 | 661.00 | 662.00 | 657.00 | -0.15% | 8,000 |
| Dec 22, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 657.99 | 0.91% | 10,600 |
| Dec 19, 2025 | 655.00 | 657.00 | 655.00 | 657.00 | 652.04 | 0.61% | 3,700 |