GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,402.00
-56.00 (-3.84%)
Jul 8, 2026, 3:30 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,448.00 | 1,461.00 | 1,388.00 | 1,402.00 | 1,402.00 | -3.84% | 169,800 |
| Jul 7, 2026 | 1,450.00 | 1,480.00 | 1,448.00 | 1,458.00 | 1,458.00 | 0.62% | 114,400 |
| Jul 6, 2026 | 1,455.00 | 1,457.00 | 1,427.00 | 1,449.00 | 1,449.00 | 1.40% | 156,100 |
| Jul 3, 2026 | 1,437.00 | 1,463.00 | 1,417.00 | 1,429.00 | 1,429.00 | -0.49% | 149,500 |
| Jul 2, 2026 | 1,392.00 | 1,467.00 | 1,357.00 | 1,436.00 | 1,436.00 | 5.43% | 234,700 |
| Jul 1, 2026 | 1,350.00 | 1,389.00 | 1,343.00 | 1,362.00 | 1,362.00 | 1.49% | 245,300 |
| Jun 30, 2026 | 1,307.00 | 1,359.00 | 1,307.00 | 1,342.00 | 1,342.00 | 0.37% | 213,300 |
| Jun 29, 2026 | 1,286.00 | 1,344.00 | 1,286.00 | 1,337.00 | 1,337.00 | 6.45% | 331,400 |
| Jun 26, 2026 | 1,227.00 | 1,266.00 | 1,214.00 | 1,256.00 | 1,256.00 | 1.62% | 338,900 |
| Jun 25, 2026 | 1,235.00 | 1,245.00 | 1,214.00 | 1,236.00 | 1,236.00 | -0.48% | 228,900 |
| Jun 24, 2026 | 1,290.00 | 1,297.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.20% | 179,400 |
| Jun 23, 2026 | 1,310.00 | 1,312.00 | 1,269.00 | 1,270.00 | 1,270.00 | -4.87% | 265,100 |
| Jun 22, 2026 | 1,325.00 | 1,352.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.53% | 423,800 |
| Jun 19, 2026 | 1,338.00 | 1,348.00 | 1,289.00 | 1,328.00 | 1,328.00 | -0.45% | 322,600 |
| Jun 18, 2026 | 1,410.00 | 1,412.00 | 1,316.00 | 1,334.00 | 1,334.00 | -4.71% | 449,700 |
| Jun 17, 2026 | 1,390.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 5.90% | 891,200 |
| Jun 16, 2026 | 1,258.00 | 1,334.00 | 1,250.00 | 1,322.00 | 1,322.00 | 2.80% | 555,500 |
| Jun 15, 2026 | 1,331.00 | 1,342.00 | 1,273.00 | 1,286.00 | 1,286.00 | 1.18% | 351,400 |
| Jun 12, 2026 | 1,525.00 | 1,540.00 | 1,271.00 | 1,271.00 | 1,271.00 | -13.24% | 859,800 |
| Jun 11, 2026 | 1,428.00 | 1,469.00 | 1,405.00 | 1,465.00 | 1,465.00 | 0.48% | 463,700 |
| Jun 10, 2026 | 1,470.00 | 1,479.00 | 1,439.00 | 1,458.00 | 1,458.00 | -0.34% | 155,600 |
| Jun 9, 2026 | 1,473.00 | 1,496.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.14% | 163,800 |
| Jun 8, 2026 | 1,477.00 | 1,491.00 | 1,451.00 | 1,465.00 | 1,465.00 | -2.85% | 188,600 |
| Jun 5, 2026 | 1,473.00 | 1,517.00 | 1,473.00 | 1,508.00 | 1,508.00 | 2.72% | 187,200 |
| Jun 4, 2026 | 1,455.00 | 1,487.00 | 1,430.00 | 1,468.00 | 1,468.00 | -0.34% | 265,800 |
| Jun 3, 2026 | 1,505.00 | 1,509.00 | 1,459.00 | 1,473.00 | 1,473.00 | -3.03% | 280,800 |
| Jun 2, 2026 | 1,494.00 | 1,539.00 | 1,465.00 | 1,519.00 | 1,519.00 | 1.81% | 253,800 |
| Jun 1, 2026 | 1,559.00 | 1,559.00 | 1,475.00 | 1,492.00 | 1,492.00 | -4.36% | 193,400 |
| May 29, 2026 | 1,548.00 | 1,580.00 | 1,531.00 | 1,560.00 | 1,560.00 | 1.89% | 125,600 |
| May 28, 2026 | 1,510.00 | 1,541.00 | 1,489.00 | 1,531.00 | 1,531.00 | 1.73% | 201,500 |
| May 27, 2026 | 1,480.00 | 1,509.00 | 1,468.00 | 1,505.00 | 1,505.00 | 2.03% | 182,000 |
| May 26, 2026 | 1,487.00 | 1,492.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.34% | 160,600 |
| May 25, 2026 | 1,456.00 | 1,476.00 | 1,435.00 | 1,470.00 | 1,470.00 | 2.44% | 182,600 |
| May 22, 2026 | 1,493.00 | 1,513.00 | 1,434.00 | 1,435.00 | 1,435.00 | -4.52% | 311,300 |
| May 21, 2026 | 1,518.00 | 1,525.00 | 1,486.00 | 1,503.00 | 1,503.00 | -0.33% | 171,300 |
| May 20, 2026 | 1,572.00 | 1,572.00 | 1,499.00 | 1,508.00 | 1,508.00 | -4.80% | 193,500 |
| May 19, 2026 | 1,536.00 | 1,593.00 | 1,517.00 | 1,584.00 | 1,584.00 | 4.83% | 240,700 |
| May 18, 2026 | 1,553.00 | 1,557.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.64% | 153,600 |
| May 15, 2026 | 1,570.00 | 1,584.00 | 1,535.00 | 1,552.00 | 1,552.00 | -1.15% | 123,400 |
| May 14, 2026 | 1,582.00 | 1,596.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.88% | 112,000 |
| May 13, 2026 | 1,570.00 | 1,602.00 | 1,570.00 | 1,584.00 | 1,584.00 | 0.96% | 165,100 |
| May 12, 2026 | 1,585.00 | 1,591.00 | 1,553.00 | 1,569.00 | 1,569.00 | -1.20% | 136,900 |
| May 11, 2026 | 1,633.00 | 1,633.00 | 1,584.00 | 1,588.00 | 1,588.00 | -1.85% | 176,000 |
| May 8, 2026 | 1,601.00 | 1,640.00 | 1,590.00 | 1,618.00 | 1,618.00 | 2.02% | 179,100 |
| May 7, 2026 | 1,607.00 | 1,613.00 | 1,558.00 | 1,586.00 | 1,586.00 | 1.21% | 220,300 |
| May 1, 2026 | 1,543.00 | 1,586.00 | 1,521.00 | 1,567.00 | 1,567.00 | 2.28% | 196,300 |
| Apr 30, 2026 | 1,533.00 | 1,543.00 | 1,510.00 | 1,532.00 | 1,532.00 | 0.20% | 211,900 |
| Apr 28, 2026 | 1,500.00 | 1,531.00 | 1,477.00 | 1,529.00 | 1,529.00 | 1.46% | 240,700 |
| Apr 27, 2026 | 1,563.00 | 1,564.00 | 1,507.00 | 1,507.00 | 1,507.00 | -3.46% | 244,400 |
| Apr 24, 2026 | 1,575.00 | 1,593.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.89% | 177,400 |