GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,502.00
-53.00 (-3.41%)
At close: Feb 4, 2026
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,519.00 | 1,523.00 | 1,498.00 | 1,509.00 | - | -2.96% | 89,400 |
| 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 |
| Dec 15, 2025 | 2,076.00 | 2,166.00 | 2,050.00 | 2,140.00 | 2,140.00 | 5.37% | 657,900 |
| Dec 12, 2025 | 1,948.00 | 2,040.00 | 1,947.00 | 2,031.00 | 2,031.00 | 3.62% | 319,600 |
| Dec 11, 2025 | 2,066.00 | 2,066.00 | 1,957.00 | 1,960.00 | 1,960.00 | -4.76% | 201,000 |
| Dec 10, 2025 | 2,010.00 | 2,067.00 | 1,997.00 | 2,058.00 | 2,058.00 | 2.80% | 189,700 |
| Dec 9, 2025 | 2,088.00 | 2,088.00 | 1,979.00 | 2,002.00 | 2,002.00 | -3.29% | 285,100 |
| Dec 8, 2025 | 2,024.00 | 2,081.00 | 2,008.00 | 2,070.00 | 2,070.00 | 3.19% | 119,200 |
| Dec 5, 2025 | 2,001.00 | 2,020.00 | 1,980.00 | 2,006.00 | 2,006.00 | -0.20% | 107,300 |
| Dec 4, 2025 | 1,994.00 | 2,026.00 | 1,976.00 | 2,010.00 | 2,010.00 | -0.84% | 192,800 |
| Dec 3, 2025 | 1,973.00 | 2,033.00 | 1,944.00 | 2,027.00 | 2,027.00 | 3.58% | 165,400 |
| Dec 2, 2025 | 2,075.00 | 2,075.00 | 1,957.00 | 1,957.00 | 1,957.00 | -4.44% | 214,000 |
| Dec 1, 2025 | 2,098.00 | 2,110.00 | 2,024.00 | 2,048.00 | 2,048.00 | -2.71% | 164,700 |
| Nov 28, 2025 | 2,126.00 | 2,126.00 | 2,088.00 | 2,105.00 | 2,105.00 | 0.33% | 67,100 |
| Nov 27, 2025 | 2,126.00 | 2,141.00 | 2,086.00 | 2,098.00 | 2,098.00 | -1.41% | 112,000 |
| Nov 26, 2025 | 2,001.00 | 2,141.00 | 1,998.00 | 2,128.00 | 2,128.00 | 6.40% | 172,100 |
| Nov 25, 2025 | 2,080.00 | 2,090.00 | 1,984.00 | 2,000.00 | 2,000.00 | -3.33% | 169,800 |
| Nov 21, 2025 | 1,949.00 | 2,069.00 | 1,941.00 | 2,069.00 | 2,069.00 | 4.34% | 196,600 |
| Nov 20, 2025 | 2,007.00 | 2,040.00 | 1,953.00 | 1,983.00 | 1,983.00 | 0.71% | 101,500 |