GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,341.00
+67.00 (5.26%)
Mar 24, 2026, 3:30 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,276.00 | 1,297.00 | 1,248.00 | 1,274.00 | 1,274.00 | -4.64% | 546,800 |
| Mar 19, 2026 | 1,352.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.82% | 615,000 |
| Mar 18, 2026 | 1,421.00 | 1,457.00 | 1,317.00 | 1,347.00 | 1,347.00 | -11.44% | 1,485,100 |
| Mar 17, 2026 | 1,559.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | -1.55% | 385,300 |
| Mar 16, 2026 | 1,550.00 | 1,565.00 | 1,529.00 | 1,545.00 | 1,545.00 | 0.32% | 171,200 |
| Mar 13, 2026 | 1,543.00 | 1,574.00 | 1,536.00 | 1,540.00 | 1,540.00 | -2.72% | 243,000 |
| Mar 12, 2026 | 1,619.00 | 1,629.00 | 1,571.00 | 1,583.00 | 1,583.00 | -2.40% | 246,500 |
| Mar 11, 2026 | 1,637.00 | 1,637.00 | 1,603.00 | 1,622.00 | 1,622.00 | - | 246,000 |
| Mar 10, 2026 | 1,605.00 | 1,622.00 | 1,577.00 | 1,622.00 | 1,622.00 | 2.59% | 284,300 |
| Mar 9, 2026 | 1,567.00 | 1,607.00 | 1,526.00 | 1,581.00 | 1,581.00 | -4.01% | 326,900 |
| Mar 6, 2026 | 1,611.00 | 1,655.00 | 1,594.00 | 1,647.00 | 1,647.00 | 1.92% | 215,200 |
| Mar 5, 2026 | 1,650.00 | 1,675.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.93% | 225,200 |
| Mar 4, 2026 | 1,590.00 | 1,616.00 | 1,538.00 | 1,570.00 | 1,570.00 | -2.24% | 274,700 |
| 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 |