GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 2,186.00
+33.00 (1.53%)
Sep 5, 2025, 3:30 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,139.00 | 2,210.00 | 2,118.00 | 2,186.00 | 2,186.00 | 1.53% | 213,200 |
| Sep 4, 2025 | 2,133.00 | 2,164.00 | 2,122.00 | 2,153.00 | 2,153.00 | 1.32% | 116,700 |
| Sep 3, 2025 | 2,131.00 | 2,154.00 | 2,099.00 | 2,125.00 | 2,125.00 | -1.57% | 154,000 |
| Sep 2, 2025 | 2,171.00 | 2,183.00 | 2,141.00 | 2,159.00 | 2,159.00 | -1.33% | 125,400 |
| Sep 1, 2025 | 2,142.00 | 2,195.00 | 2,139.00 | 2,188.00 | 2,188.00 | 0.88% | 80,500 |
| Aug 29, 2025 | 2,131.00 | 2,178.00 | 2,125.00 | 2,169.00 | 2,169.00 | 2.50% | 99,500 |
| Aug 28, 2025 | 2,148.00 | 2,149.00 | 2,083.00 | 2,116.00 | 2,116.00 | -2.08% | 169,300 |
| Aug 27, 2025 | 2,167.00 | 2,178.00 | 2,129.00 | 2,161.00 | 2,161.00 | 0.98% | 91,100 |
| Aug 26, 2025 | 2,190.00 | 2,197.00 | 2,136.00 | 2,140.00 | 2,140.00 | -3.60% | 172,300 |
| Aug 25, 2025 | 2,172.00 | 2,220.00 | 2,170.00 | 2,220.00 | 2,220.00 | 1.88% | 101,500 |
| Aug 22, 2025 | 2,206.00 | 2,216.00 | 2,179.00 | 2,179.00 | 2,179.00 | -2.07% | 104,700 |
| Aug 21, 2025 | 2,182.00 | 2,238.00 | 2,173.00 | 2,225.00 | 2,225.00 | 1.18% | 115,200 |
| Aug 20, 2025 | 2,211.00 | 2,228.00 | 2,190.00 | 2,199.00 | 2,199.00 | -0.54% | 158,400 |
| Aug 19, 2025 | 2,222.00 | 2,228.00 | 2,184.00 | 2,211.00 | 2,211.00 | -0.36% | 139,000 |
| Aug 18, 2025 | 2,165.00 | 2,219.00 | 2,149.00 | 2,219.00 | 2,219.00 | 3.98% | 206,600 |
| Aug 15, 2025 | 2,144.00 | 2,159.00 | 2,116.00 | 2,134.00 | 2,134.00 | -0.79% | 149,100 |
| Aug 14, 2025 | 2,139.00 | 2,164.00 | 2,118.00 | 2,151.00 | 2,151.00 | 0.56% | 131,100 |
| Aug 13, 2025 | 2,145.00 | 2,154.00 | 2,089.00 | 2,139.00 | 2,139.00 | 1.62% | 149,100 |
| Aug 12, 2025 | 2,125.00 | 2,134.00 | 2,056.00 | 2,105.00 | 2,105.00 | -0.28% | 283,300 |
| Aug 8, 2025 | 2,143.00 | 2,151.00 | 2,088.00 | 2,111.00 | 2,111.00 | 0.86% | 141,200 |
| Aug 7, 2025 | 2,090.00 | 2,117.00 | 2,082.00 | 2,093.00 | 2,093.00 | 0.87% | 171,500 |
| Aug 6, 2025 | 2,040.00 | 2,079.00 | 2,022.00 | 2,075.00 | 2,075.00 | 2.57% | 174,200 |
| Aug 5, 2025 | 2,010.00 | 2,033.00 | 1,995.00 | 2,023.00 | 2,023.00 | 0.30% | 121,000 |
| Aug 4, 2025 | 1,965.00 | 2,018.00 | 1,946.00 | 2,017.00 | 2,017.00 | 1.92% | 200,300 |
| Aug 1, 2025 | 2,043.00 | 2,049.00 | 1,940.00 | 1,979.00 | 1,979.00 | -2.08% | 230,300 |
| Jul 31, 2025 | 1,940.00 | 2,034.00 | 1,935.00 | 2,021.00 | 2,021.00 | 5.65% | 256,700 |
| Jul 30, 2025 | 1,859.00 | 1,923.00 | 1,847.00 | 1,913.00 | 1,913.00 | 2.68% | 75,600 |
| Jul 29, 2025 | 1,855.00 | 1,879.00 | 1,842.00 | 1,863.00 | 1,863.00 | 0.11% | 81,500 |
| Jul 28, 2025 | 1,872.00 | 1,912.00 | 1,855.00 | 1,861.00 | 1,861.00 | -0.59% | 115,000 |
| Jul 25, 2025 | 1,841.00 | 1,880.00 | 1,841.00 | 1,872.00 | 1,872.00 | 1.68% | 68,900 |
| Jul 24, 2025 | 1,840.00 | 1,860.00 | 1,828.00 | 1,841.00 | 1,841.00 | 0.05% | 109,100 |
| Jul 23, 2025 | 1,813.00 | 1,875.00 | 1,792.00 | 1,840.00 | 1,840.00 | 1.77% | 162,600 |
| Jul 22, 2025 | 1,795.00 | 1,824.00 | 1,765.00 | 1,808.00 | 1,808.00 | 0.33% | 307,600 |
| Jul 18, 2025 | 1,890.00 | 1,890.00 | 1,795.00 | 1,802.00 | 1,802.00 | -4.76% | 423,800 |
| Jul 17, 2025 | 1,925.00 | 1,969.00 | 1,879.00 | 1,892.00 | 1,892.00 | -1.56% | 216,000 |
| Jul 16, 2025 | 1,939.00 | 1,941.00 | 1,906.00 | 1,922.00 | 1,922.00 | -0.16% | 141,200 |
| Jul 15, 2025 | 1,980.00 | 1,990.00 | 1,925.00 | 1,925.00 | 1,925.00 | -3.36% | 205,900 |
| Jul 14, 2025 | 1,977.00 | 2,000.00 | 1,933.00 | 1,992.00 | 1,992.00 | -0.15% | 266,500 |
| Jul 11, 2025 | 2,041.00 | 2,053.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.45% | 315,300 |
| Jul 10, 2025 | 1,992.00 | 2,026.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.91% | 214,200 |
| Jul 9, 2025 | 1,960.00 | 2,023.00 | 1,955.00 | 1,986.00 | 1,986.00 | 2.53% | 352,900 |
| Jul 8, 2025 | 1,948.00 | 1,977.00 | 1,914.00 | 1,937.00 | 1,937.00 | 0.47% | 265,500 |
| Jul 7, 2025 | 1,858.00 | 1,939.00 | 1,843.00 | 1,928.00 | 1,928.00 | 2.77% | 220,000 |
| Jul 4, 2025 | 1,873.00 | 1,907.00 | 1,860.00 | 1,876.00 | 1,876.00 | 2.35% | 309,900 |
| Jul 3, 2025 | 1,860.00 | 1,913.00 | 1,829.00 | 1,833.00 | 1,833.00 | 0.71% | 363,600 |
| Jul 2, 2025 | 1,861.00 | 1,861.00 | 1,799.00 | 1,820.00 | 1,820.00 | -1.62% | 245,200 |
| Jul 1, 2025 | 1,812.00 | 1,885.00 | 1,812.00 | 1,850.00 | 1,850.00 | 2.10% | 231,100 |
| Jun 30, 2025 | 1,827.00 | 1,844.00 | 1,802.00 | 1,812.00 | 1,812.00 | -0.88% | 240,100 |
| Jun 27, 2025 | 1,880.00 | 1,885.00 | 1,808.00 | 1,828.00 | 1,828.00 | -2.77% | 463,100 |
| Jun 26, 2025 | 1,818.00 | 1,922.00 | 1,818.00 | 1,880.00 | 1,880.00 | 5.38% | 642,900 |