G-Factory Co.,Ltd. (TYO:3474)
Japan · Delayed Price · Currency is JPY 595.00
-1.00 (-0.17%)
Sep 29, 2026, 3:30 PM JST
G-Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 596.00 | 596.00 | 594.00 | 595.00 | 595.00 | -0.17% | 1,300 |
| Sep 28, 2026 | 596.00 | 596.00 | 594.00 | 596.00 | 596.00 | 0.34% | 4,700 |
| Sep 25, 2026 | 595.00 | 596.00 | 594.00 | 594.00 | 594.00 | -0.17% | 1,000 |
| Sep 24, 2026 | 599.00 | 599.00 | 595.00 | 595.00 | 595.00 | -0.50% | 3,300 |
| Sep 18, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.33% | 900 |
| Sep 17, 2026 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.33% | 900 |
| Sep 16, 2026 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | 0.34% | 1,500 |
| Sep 15, 2026 | 595.00 | 600.00 | 595.00 | 596.00 | 596.00 | 0.17% | 2,500 |
| Sep 14, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,700 |
| Sep 11, 2026 | 601.00 | 602.00 | 596.00 | 600.00 | 600.00 | -0.17% | 4,900 |
| Sep 10, 2026 | 602.00 | 603.00 | 601.00 | 601.00 | 601.00 | -0.33% | 1,700 |
| Sep 9, 2026 | 604.00 | 604.00 | 602.00 | 603.00 | 603.00 | -0.33% | 1,500 |
| Sep 8, 2026 | 605.00 | 606.00 | 604.00 | 605.00 | 605.00 | -0.17% | 1,500 |
| Sep 7, 2026 | 606.00 | 606.00 | 605.00 | 606.00 | 606.00 | -0.16% | 3,900 |
| Sep 4, 2026 | 603.00 | 610.00 | 603.00 | 607.00 | 607.00 | 0.83% | 5,000 |
| Sep 3, 2026 | 604.00 | 604.00 | 602.00 | 602.00 | 602.00 | -0.33% | 1,000 |
| Sep 2, 2026 | 608.00 | 608.00 | 602.00 | 604.00 | 604.00 | -0.49% | 3,000 |
| Sep 1, 2026 | 609.00 | 610.00 | 604.00 | 607.00 | 607.00 | 0.50% | 5,600 |
| Aug 31, 2026 | 598.00 | 604.00 | 597.00 | 604.00 | 604.00 | 2.72% | 11,700 |
| Aug 28, 2026 | 588.00 | 591.00 | 588.00 | 588.00 | 588.00 | 0.17% | 2,700 |
| Aug 27, 2026 | 586.00 | 589.00 | 586.00 | 587.00 | 587.00 | -0.17% | 2,100 |
| Aug 26, 2026 | 585.00 | 590.00 | 585.00 | 588.00 | 588.00 | 0.34% | 3,300 |
| Aug 25, 2026 | 585.00 | 588.00 | 585.00 | 586.00 | 586.00 | 0.17% | 1,600 |
| Aug 24, 2026 | 589.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 3,500 |
| Aug 21, 2026 | 586.00 | 589.00 | 582.00 | 585.00 | 585.00 | - | 2,400 |
| Aug 20, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 2,000 |
| Aug 19, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.51% | 900 |
| Aug 18, 2026 | 585.00 | 585.00 | 583.00 | 583.00 | 583.00 | -0.17% | 1,300 |
| Aug 17, 2026 | 586.00 | 586.00 | 580.00 | 584.00 | 584.00 | -0.17% | 4,200 |
| Aug 14, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 1.39% | 5,100 |
| Aug 13, 2026 | 579.00 | 580.00 | 576.00 | 577.00 | 577.00 | -0.35% | 2,200 |
| Aug 12, 2026 | 577.00 | 579.00 | 575.00 | 579.00 | 579.00 | 0.17% | 2,100 |
| Aug 10, 2026 | 581.00 | 583.00 | 577.00 | 578.00 | 578.00 | 0.52% | 1,200 |
| Aug 7, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.17% | 2,000 |
| Aug 6, 2026 | 577.00 | 580.00 | 576.00 | 576.00 | 576.00 | - | 1,500 |
| Aug 5, 2026 | 578.00 | 578.00 | 576.00 | 576.00 | 576.00 | -0.52% | 1,100 |
| Aug 4, 2026 | 582.00 | 582.00 | 578.00 | 579.00 | 579.00 | -0.17% | 500 |
| Aug 3, 2026 | 580.00 | 581.00 | 579.00 | 580.00 | 580.00 | 0.35% | 1,800 |
| Jul 31, 2026 | 583.00 | 583.00 | 578.00 | 578.00 | 578.00 | - | 900 |
| Jul 30, 2026 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | -0.69% | 1,400 |
| Jul 29, 2026 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.69% | 2,000 |
| Jul 28, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.34% | 1,900 |
| Jul 27, 2026 | 581.00 | 583.00 | 580.00 | 580.00 | 580.00 | 0.52% | 4,000 |
| Jul 24, 2026 | 580.00 | 580.00 | 576.00 | 577.00 | 577.00 | - | 2,200 |
| Jul 23, 2026 | 574.00 | 579.00 | 574.00 | 577.00 | 577.00 | 0.52% | 2,300 |
| Jul 22, 2026 | 576.00 | 577.00 | 573.00 | 574.00 | 574.00 | 0.17% | 2,600 |
| Jul 21, 2026 | 574.00 | 578.00 | 573.00 | 573.00 | 573.00 | 0.35% | 2,700 |
| Jul 17, 2026 | 575.00 | 575.00 | 565.00 | 571.00 | 571.00 | -0.17% | 3,300 |
| Jul 16, 2026 | 569.00 | 576.00 | 567.00 | 572.00 | 572.00 | -0.87% | 4,700 |
| Jul 15, 2026 | 561.00 | 577.00 | 561.00 | 577.00 | 577.00 | 3.22% | 5,700 |