GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,703.00
+13.00 (0.77%)
At close: Jan 6, 2026
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,982.00 | 2,003.00 | 1,944.00 | 1,969.00 | 1,969.00 | -1.65% | 113,100 |
| Nov 18, 2025 | 1,956.00 | 2,014.00 | 1,956.00 | 2,002.00 | 2,002.00 | -0.20% | 133,900 |
| Nov 17, 2025 | 2,096.00 | 2,101.00 | 1,964.00 | 2,006.00 | 2,006.00 | -4.29% | 192,300 |
| Nov 14, 2025 | 2,075.00 | 2,138.00 | 2,062.00 | 2,096.00 | 2,096.00 | -2.01% | 182,700 |
| Nov 13, 2025 | 2,122.00 | 2,175.00 | 2,111.00 | 2,139.00 | 2,139.00 | 1.33% | 135,300 |
| Nov 12, 2025 | 2,017.00 | 2,113.00 | 2,010.00 | 2,111.00 | 2,111.00 | 4.71% | 143,200 |
| Nov 11, 2025 | 2,050.00 | 2,051.00 | 1,984.00 | 2,016.00 | 2,016.00 | -0.74% | 118,600 |
| Nov 10, 2025 | 1,990.00 | 2,033.00 | 1,990.00 | 2,031.00 | 2,031.00 | 2.27% | 87,600 |
| Nov 7, 2025 | 2,003.00 | 2,006.00 | 1,976.00 | 1,986.00 | 1,986.00 | -1.68% | 75,700 |
| Nov 6, 2025 | 2,039.00 | 2,043.00 | 2,013.00 | 2,020.00 | 2,020.00 | 0.40% | 92,300 |
| Nov 5, 2025 | 2,011.00 | 2,018.00 | 1,948.00 | 2,012.00 | 2,012.00 | 0.60% | 138,600 |
| Nov 4, 2025 | 1,986.00 | 2,008.00 | 1,934.00 | 2,000.00 | 2,000.00 | - | 126,200 |
| Oct 31, 2025 | 2,049.00 | 2,067.00 | 1,983.00 | 2,000.00 | 2,000.00 | -1.43% | 198,700 |
| Oct 30, 2025 | 1,963.00 | 2,034.00 | 1,960.00 | 2,029.00 | 2,029.00 | 1.96% | 130,600 |
| Oct 29, 2025 | 2,093.00 | 2,093.00 | 1,982.00 | 1,990.00 | 1,982.00 | -3.40% | 129,600 |
| Oct 28, 2025 | 2,154.00 | 2,174.00 | 2,060.00 | 2,060.00 | 2,051.72 | -3.65% | 119,600 |
| Oct 27, 2025 | 2,103.00 | 2,148.00 | 2,101.00 | 2,138.00 | 2,129.41 | 2.00% | 98,100 |
| Oct 24, 2025 | 2,160.00 | 2,162.00 | 2,078.00 | 2,096.00 | 2,087.57 | -3.54% | 171,600 |
| Oct 23, 2025 | 2,161.00 | 2,199.00 | 2,143.00 | 2,173.00 | 2,164.26 | -0.55% | 93,400 |
| Oct 22, 2025 | 2,166.00 | 2,195.00 | 2,156.00 | 2,185.00 | 2,176.22 | 0.37% | 96,700 |