G-Factory Co.,Ltd. (TYO:3474)
Japan · Delayed Price · Currency is JPY 583.00
+1.00 (0.17%)
Nov 10, 2026, 3:30 PM JST
G-Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 584.00 | 584.00 | 581.00 | 583.00 | 583.00 | 0.17% | 1,600 |
| Nov 9, 2026 | 585.00 | 586.00 | 581.00 | 582.00 | 582.00 | - | 2,600 |
| Nov 6, 2026 | 589.00 | 590.00 | 580.00 | 582.00 | 582.00 | -1.19% | 6,900 |
| Nov 5, 2026 | 588.00 | 589.00 | 587.00 | 589.00 | 589.00 | 0.34% | 2,900 |
| Nov 4, 2026 | 588.00 | 589.00 | 587.00 | 587.00 | 587.00 | -0.17% | 4,600 |
| Nov 2, 2026 | 588.00 | 588.00 | 585.00 | 588.00 | 588.00 | 0.68% | 3,000 |
| Oct 30, 2026 | 588.00 | 589.00 | 584.00 | 584.00 | 584.00 | -0.51% | 2,000 |
| Oct 29, 2026 | 591.00 | 591.00 | 585.00 | 587.00 | 587.00 | -0.34% | 3,300 |
| Oct 28, 2026 | 591.00 | 591.00 | 589.00 | 589.00 | 589.00 | -0.34% | 1,100 |
| Oct 27, 2026 | 585.00 | 591.00 | 585.00 | 591.00 | 591.00 | 0.51% | 2,700 |
| Oct 26, 2026 | 588.00 | 590.00 | 585.00 | 588.00 | 588.00 | - | 2,100 |
| Oct 23, 2026 | 590.00 | 590.00 | 585.00 | 588.00 | 588.00 | 0.34% | 1,000 |
| Oct 22, 2026 | 591.00 | 591.00 | 586.00 | 586.00 | 586.00 | -0.51% | 2,100 |
| Oct 21, 2026 | 589.00 | 591.00 | 589.00 | 589.00 | 589.00 | -0.17% | 1,300 |
| Oct 20, 2026 | 590.00 | 591.00 | 590.00 | 590.00 | 590.00 | -0.34% | 1,000 |
| Oct 19, 2026 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | - | 6,700 |
| Oct 16, 2026 | 595.00 | 595.00 | 592.00 | 592.00 | 592.00 | -0.17% | 2,300 |
| Oct 15, 2026 | 594.00 | 594.00 | 592.00 | 593.00 | 593.00 | -0.17% | 1,600 |
| Oct 14, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -0.17% | 1,100 |
| Oct 13, 2026 | 593.00 | 595.00 | 593.00 | 595.00 | 595.00 | 0.51% | 3,300 |
| Oct 9, 2026 | 594.00 | 594.00 | 592.00 | 592.00 | 592.00 | - | 1,300 |
| Oct 8, 2026 | 593.00 | 593.00 | 592.00 | 592.00 | 592.00 | -0.34% | 1,800 |
| Oct 7, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -0.17% | 900 |
| Oct 6, 2026 | 594.00 | 595.00 | 594.00 | 595.00 | 595.00 | 0.17% | 2,200 |
| Oct 5, 2026 | 596.00 | 596.00 | 594.00 | 594.00 | 594.00 | -0.34% | 3,600 |
| Oct 2, 2026 | 597.00 | 597.00 | 595.00 | 596.00 | 596.00 | - | 800 |
| Oct 1, 2026 | 599.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.33% | 2,800 |
| Sep 30, 2026 | 597.00 | 598.00 | 595.00 | 598.00 | 598.00 | 0.50% | 2,100 |
| 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 |