Skip to main content
logo
GA technologies Co., Ltd. (TYO:3491)
Japan flag Japan · Delayed Price · Currency is JPY
2,177.00
-60.00 (-2.68%)
Oct 21, 2025, 3:30 PM JST

GA technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,233.002,249.002,158.002,173.002,173.00-2.86%100,200
Oct 20, 20252,201.002,237.002,188.002,237.002,237.002.52%81,800
Oct 17, 20252,152.002,192.002,143.002,182.002,182.000.14%96,200
Oct 16, 20252,227.002,268.002,165.002,179.002,179.00-1.94%134,900
Oct 15, 20252,220.002,264.002,220.002,222.002,222.000.27%126,200
Oct 14, 20252,265.002,296.002,197.002,216.002,216.00-3.99%254,200
Oct 10, 20252,290.002,320.002,263.002,308.002,308.001.05%200,200
Oct 9, 20252,275.002,309.002,232.002,284.002,284.000.40%136,200
Oct 8, 20252,266.002,294.002,235.002,275.002,275.000.40%149,300
Oct 7, 20252,266.002,310.002,240.002,266.002,266.00-0.13%375,000
Oct 6, 20252,245.002,288.002,167.002,269.002,269.007.38%463,000
Oct 3, 20251,966.002,120.001,966.002,113.002,113.007.48%293,900
Oct 2, 20252,073.002,095.001,953.001,966.001,966.00-5.48%335,100
Oct 1, 20252,116.002,147.002,011.002,080.002,080.00-3.93%277,300
Sep 30, 20252,204.002,222.002,158.002,165.002,165.00-2.65%185,900
Sep 29, 20252,368.002,368.002,224.002,224.002,224.00-5.80%285,500
Sep 26, 20252,306.002,378.002,306.002,361.002,361.004.65%252,100
Sep 25, 20252,244.002,286.002,200.002,256.002,256.00-0.13%184,100
Sep 24, 20252,260.002,270.002,230.002,259.002,259.00-1.31%170,000
Sep 22, 20252,350.002,359.002,289.002,289.002,289.00-0.87%148,900
Sep 19, 20252,372.002,421.002,295.002,309.002,309.00-2.94%237,100
Sep 18, 20252,478.002,495.002,379.002,379.002,379.00-3.65%267,700
Sep 17, 20252,502.002,519.002,451.002,469.002,469.000.69%267,700
Sep 16, 20252,524.002,541.002,431.002,452.002,452.00-2.89%367,200
Sep 12, 20252,451.002,559.002,415.002,525.002,525.0014.72%1,115,000
Sep 11, 20252,216.002,225.002,186.002,201.002,201.00-0.36%1,115,000
Sep 10, 20252,243.002,243.002,177.002,209.002,209.00-1.21%159,600
Sep 9, 20252,210.002,255.002,208.002,236.002,236.001.64%146,100
Sep 8, 20252,221.002,229.002,183.002,200.002,200.000.64%133,600
Sep 5, 20252,139.002,210.002,118.002,186.002,186.001.53%213,200
Sep 4, 20252,133.002,164.002,122.002,153.002,153.001.32%116,700
Sep 3, 20252,131.002,154.002,099.002,125.002,125.00-1.57%154,000
Sep 2, 20252,171.002,183.002,141.002,159.002,159.00-1.33%125,400
Sep 1, 20252,142.002,195.002,139.002,188.002,188.000.88%80,500
Aug 29, 20252,131.002,178.002,125.002,169.002,169.002.50%99,500
Aug 28, 20252,148.002,149.002,083.002,116.002,116.00-2.08%169,300
Aug 27, 20252,167.002,178.002,129.002,161.002,161.000.98%91,100
Aug 26, 20252,190.002,197.002,136.002,140.002,140.00-3.60%172,300
Aug 25, 20252,172.002,220.002,170.002,220.002,220.001.88%101,500
Aug 22, 20252,206.002,216.002,179.002,179.002,179.00-2.07%104,700
Aug 21, 20252,182.002,238.002,173.002,225.002,225.001.18%115,200
Aug 20, 20252,211.002,228.002,190.002,199.002,199.00-0.54%158,400
Aug 19, 20252,222.002,228.002,184.002,211.002,211.00-0.36%139,000
Aug 18, 20252,165.002,219.002,149.002,219.002,219.003.98%206,600
Aug 15, 20252,144.002,159.002,116.002,134.002,134.00-0.79%149,100
Aug 14, 20252,139.002,164.002,118.002,151.002,151.000.56%131,100
Aug 13, 20252,145.002,154.002,089.002,139.002,139.001.62%149,100
Aug 12, 20252,125.002,134.002,056.002,105.002,105.00-0.28%283,300
Aug 8, 20252,143.002,151.002,088.002,111.002,111.000.86%141,200
Aug 7, 20252,090.002,117.002,082.002,093.002,093.000.87%171,500