G-Factory Co.,Ltd. (TYO:3474)
Japan · Delayed Price · Currency is JPY 571.00
+1.00 (0.18%)
Jan 23, 2026, 3:30 PM JST
G-Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 652.00 | 656.00 | 651.00 | 653.00 | 648.07 | 0.31% | 3,600 |
| Dec 17, 2025 | 652.00 | 653.00 | 649.00 | 651.00 | 646.08 | - | 5,800 |
| Dec 16, 2025 | 654.00 | 654.00 | 650.00 | 651.00 | 646.08 | 0.15% | 6,100 |
| Dec 15, 2025 | 654.00 | 654.00 | 650.00 | 650.00 | 645.09 | -0.15% | 8,100 |
| Dec 12, 2025 | 655.00 | 655.00 | 647.00 | 651.00 | 646.08 | -0.46% | 11,300 |
| Dec 11, 2025 | 658.00 | 658.00 | 654.00 | 654.00 | 649.06 | -0.46% | 5,700 |
| Dec 10, 2025 | 658.00 | 659.00 | 656.00 | 657.00 | 652.04 | 0.15% | 5,300 |
| Dec 9, 2025 | 658.00 | 658.00 | 653.00 | 656.00 | 651.05 | - | 5,700 |
| Dec 8, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 651.05 | 0.31% | 3,900 |
| Dec 5, 2025 | 656.00 | 657.00 | 654.00 | 654.00 | 649.06 | 0.15% | 5,900 |
| Dec 4, 2025 | 646.00 | 653.00 | 646.00 | 653.00 | 648.07 | 1.08% | 4,200 |
| Dec 3, 2025 | 645.00 | 649.00 | 645.00 | 646.00 | 641.12 | 0.47% | 5,200 |
| Dec 2, 2025 | 638.00 | 645.00 | 638.00 | 643.00 | 638.14 | 0.78% | 5,800 |
| Dec 1, 2025 | 640.00 | 643.00 | 635.00 | 638.00 | 633.18 | -0.31% | 14,600 |
| Nov 28, 2025 | 638.00 | 640.00 | 636.00 | 640.00 | 635.17 | 0.31% | 9,300 |
| Nov 27, 2025 | 639.00 | 639.00 | 636.00 | 638.00 | 633.18 | 0.31% | 6,100 |
| Nov 26, 2025 | 638.00 | 638.00 | 635.00 | 636.00 | 631.20 | -0.31% | 6,800 |
| Nov 25, 2025 | 635.00 | 638.00 | 635.00 | 638.00 | 633.18 | 0.47% | 3,600 |
| Nov 21, 2025 | 636.00 | 638.00 | 635.00 | 635.00 | 630.20 | -0.16% | 2,300 |
| Nov 20, 2025 | 638.00 | 638.00 | 636.00 | 636.00 | 631.20 | -0.31% | 2,900 |
| Nov 19, 2025 | 637.00 | 640.00 | 635.00 | 638.00 | 633.18 | 0.16% | 2,700 |
| Nov 18, 2025 | 643.00 | 643.00 | 637.00 | 637.00 | 632.19 | -0.93% | 2,600 |
| Nov 17, 2025 | 635.00 | 643.00 | 635.00 | 643.00 | 638.14 | 1.26% | 8,500 |
| Nov 14, 2025 | 630.00 | 635.00 | 630.00 | 635.00 | 630.20 | 0.79% | 2,500 |
| Nov 13, 2025 | 622.00 | 630.00 | 622.00 | 630.00 | 625.24 | 1.29% | 3,000 |
| Nov 12, 2025 | 622.00 | 624.00 | 622.00 | 622.00 | 617.30 | - | 1,800 |
| Nov 11, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 617.30 | -0.64% | 5,600 |
| Nov 10, 2025 | 633.00 | 633.00 | 626.00 | 626.00 | 621.27 | -0.63% | 3,800 |