GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,568.00
-38.00 (-2.37%)
Mar 4, 2026, 3:02 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,669.00 | 1,697.00 | 1,606.00 | 1,606.00 | 1,606.00 | -3.25% | 314,300 |
| Mar 2, 2026 | 1,647.00 | 1,662.00 | 1,624.00 | 1,660.00 | 1,660.00 | -1.60% | 195,000 |
| Feb 27, 2026 | 1,700.00 | 1,720.00 | 1,672.00 | 1,687.00 | 1,687.00 | 1.57% | 222,100 |
| Feb 26, 2026 | 1,628.00 | 1,692.00 | 1,628.00 | 1,661.00 | 1,661.00 | 2.66% | 256,900 |
| Feb 25, 2026 | 1,569.00 | 1,641.00 | 1,569.00 | 1,618.00 | 1,618.00 | 2.66% | 325,400 |
| Feb 24, 2026 | 1,636.00 | 1,636.00 | 1,560.00 | 1,576.00 | 1,576.00 | -3.61% | 299,700 |
| Feb 20, 2026 | 1,664.00 | 1,669.00 | 1,624.00 | 1,635.00 | 1,635.00 | -1.27% | 190,400 |
| Feb 19, 2026 | 1,654.00 | 1,661.00 | 1,631.00 | 1,656.00 | 1,656.00 | -0.60% | 166,300 |
| Feb 18, 2026 | 1,652.00 | 1,683.00 | 1,630.00 | 1,666.00 | 1,666.00 | 0.48% | 240,400 |
| Feb 17, 2026 | 1,627.00 | 1,673.00 | 1,612.00 | 1,658.00 | 1,658.00 | 1.91% | 252,200 |
| Feb 16, 2026 | 1,549.00 | 1,639.00 | 1,549.00 | 1,627.00 | 1,627.00 | 5.10% | 355,200 |
| Feb 13, 2026 | 1,600.00 | 1,614.00 | 1,537.00 | 1,548.00 | 1,548.00 | -4.44% | 402,200 |
| Feb 12, 2026 | 1,610.00 | 1,632.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.25% | 295,800 |
| Feb 10, 2026 | 1,580.00 | 1,624.00 | 1,579.00 | 1,600.00 | 1,600.00 | 3.49% | 387,500 |
| Feb 9, 2026 | 1,543.00 | 1,572.00 | 1,529.00 | 1,546.00 | 1,546.00 | 1.44% | 163,800 |
| Feb 6, 2026 | 1,513.00 | 1,528.00 | 1,477.00 | 1,524.00 | 1,524.00 | -1.30% | 456,500 |
| Feb 5, 2026 | 1,517.00 | 1,567.00 | 1,501.00 | 1,544.00 | 1,544.00 | 2.80% | 377,800 |
| Feb 4, 2026 | 1,519.00 | 1,526.00 | 1,498.00 | 1,502.00 | 1,502.00 | -3.41% | 444,000 |
| Feb 3, 2026 | 1,560.00 | 1,567.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.26% | 371,800 |
| Feb 2, 2026 | 1,567.00 | 1,590.00 | 1,553.00 | 1,559.00 | 1,559.00 | 0.13% | 341,900 |
| Jan 30, 2026 | 1,518.00 | 1,574.00 | 1,518.00 | 1,557.00 | 1,557.00 | 1.17% | 249,700 |
| Jan 29, 2026 | 1,552.00 | 1,563.00 | 1,514.00 | 1,539.00 | 1,539.00 | -1.41% | 363,900 |
| Jan 28, 2026 | 1,590.00 | 1,601.00 | 1,548.00 | 1,561.00 | 1,561.00 | -3.04% | 380,000 |
| Jan 27, 2026 | 1,597.00 | 1,645.00 | 1,578.00 | 1,610.00 | 1,610.00 | 1.71% | 240,600 |
| Jan 26, 2026 | 1,580.00 | 1,622.00 | 1,575.00 | 1,583.00 | 1,583.00 | 0.13% | 355,300 |
| Jan 23, 2026 | 1,599.00 | 1,604.00 | 1,561.00 | 1,581.00 | 1,581.00 | -0.25% | 514,300 |
| Jan 22, 2026 | 1,585.00 | 1,609.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.37% | 446,200 |
| Jan 21, 2026 | 1,622.00 | 1,634.00 | 1,570.00 | 1,607.00 | 1,607.00 | -2.96% | 619,600 |
| Jan 20, 2026 | 1,717.00 | 1,720.00 | 1,640.00 | 1,656.00 | 1,656.00 | -4.50% | 306,600 |
| Jan 19, 2026 | 1,686.00 | 1,746.00 | 1,665.00 | 1,734.00 | 1,734.00 | 2.66% | 249,200 |
| Jan 16, 2026 | 1,675.00 | 1,691.00 | 1,630.00 | 1,689.00 | 1,689.00 | -0.18% | 274,900 |
| Jan 15, 2026 | 1,649.00 | 1,699.00 | 1,643.00 | 1,692.00 | 1,692.00 | 2.05% | 227,400 |
| Jan 14, 2026 | 1,620.00 | 1,681.00 | 1,614.00 | 1,658.00 | 1,658.00 | 2.92% | 282,500 |
| Jan 13, 2026 | 1,692.00 | 1,696.00 | 1,609.00 | 1,611.00 | 1,611.00 | -4.22% | 574,600 |
| Jan 9, 2026 | 1,686.00 | 1,743.00 | 1,679.00 | 1,682.00 | 1,682.00 | 1.26% | 386,700 |
| Jan 8, 2026 | 1,662.00 | 1,679.00 | 1,606.00 | 1,661.00 | 1,661.00 | 0.30% | 634,600 |
| Jan 7, 2026 | 1,674.00 | 1,704.00 | 1,640.00 | 1,656.00 | 1,656.00 | -2.76% | 455,700 |
| Jan 6, 2026 | 1,677.00 | 1,707.00 | 1,641.00 | 1,703.00 | 1,703.00 | 0.77% | 558,300 |
| Jan 5, 2026 | 1,791.00 | 1,791.00 | 1,677.00 | 1,690.00 | 1,690.00 | -4.57% | 469,600 |
| Dec 30, 2025 | 1,800.00 | 1,828.00 | 1,768.00 | 1,771.00 | 1,771.00 | -2.64% | 313,700 |
| Dec 29, 2025 | 1,905.00 | 1,905.00 | 1,799.00 | 1,819.00 | 1,819.00 | -3.55% | 412,600 |
| Dec 26, 2025 | 1,880.00 | 1,922.00 | 1,858.00 | 1,886.00 | 1,886.00 | 1.23% | 283,200 |
| Dec 25, 2025 | 1,740.00 | 1,877.00 | 1,725.00 | 1,863.00 | 1,863.00 | 4.90% | 513,400 |
| Dec 24, 2025 | 1,850.00 | 1,850.00 | 1,773.00 | 1,776.00 | 1,776.00 | -4.62% | 609,100 |
| Dec 23, 2025 | 1,961.00 | 1,967.00 | 1,833.00 | 1,862.00 | 1,862.00 | -4.61% | 430,500 |
| Dec 22, 2025 | 1,967.00 | 1,973.00 | 1,920.00 | 1,952.00 | 1,952.00 | 0.77% | 247,500 |
| Dec 19, 2025 | 1,885.00 | 2,025.00 | 1,856.00 | 1,937.00 | 1,937.00 | 5.85% | 693,200 |
| Dec 18, 2025 | 1,933.00 | 1,933.00 | 1,820.00 | 1,830.00 | 1,830.00 | -7.11% | 484,000 |
| Dec 17, 2025 | 1,959.00 | 2,014.00 | 1,921.00 | 1,970.00 | 1,970.00 | 2.66% | 336,000 |
| Dec 16, 2025 | 1,999.00 | 2,170.00 | 1,906.00 | 1,919.00 | 1,919.00 | -10.33% | 1,215,200 |