GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,588.00
+5.00 (0.32%)
Aug 21, 2026, 3:30 PM JST
GA technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,575.00 | 1,610.00 | 1,561.00 | 1,588.00 | 1,588.00 | 0.32% | 226,200 |
| Aug 20, 2026 | 1,517.00 | 1,585.00 | 1,505.00 | 1,583.00 | 1,583.00 | 6.46% | 266,900 |
| Aug 19, 2026 | 1,500.00 | 1,507.00 | 1,461.00 | 1,487.00 | 1,487.00 | -0.87% | 137,300 |
| Aug 18, 2026 | 1,516.00 | 1,518.00 | 1,477.00 | 1,500.00 | 1,500.00 | 0.94% | 158,900 |
| Aug 17, 2026 | 1,519.00 | 1,519.00 | 1,474.00 | 1,486.00 | 1,486.00 | -2.94% | 171,200 |
| Aug 14, 2026 | 1,476.00 | 1,531.00 | 1,466.00 | 1,531.00 | 1,531.00 | 3.52% | 152,200 |
| Aug 13, 2026 | 1,513.00 | 1,527.00 | 1,476.00 | 1,479.00 | 1,479.00 | -2.18% | 200,800 |
| Aug 12, 2026 | 1,500.00 | 1,516.00 | 1,473.00 | 1,512.00 | 1,512.00 | 0.93% | 121,200 |
| Aug 10, 2026 | 1,493.00 | 1,501.00 | 1,447.00 | 1,498.00 | 1,498.00 | 1.08% | 162,900 |
| Aug 7, 2026 | 1,486.00 | 1,492.00 | 1,451.00 | 1,482.00 | 1,482.00 | -0.54% | 115,200 |
| Aug 6, 2026 | 1,565.00 | 1,576.00 | 1,472.00 | 1,490.00 | 1,490.00 | -5.46% | 213,400 |
| Aug 5, 2026 | 1,505.00 | 1,579.00 | 1,505.00 | 1,576.00 | 1,576.00 | 4.72% | 240,000 |
| Aug 4, 2026 | 1,450.00 | 1,532.00 | 1,412.00 | 1,505.00 | 1,505.00 | 5.99% | 286,900 |
| Aug 3, 2026 | 1,447.00 | 1,447.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.07% | 225,800 |
| Jul 31, 2026 | 1,420.00 | 1,469.00 | 1,394.00 | 1,450.00 | 1,450.00 | 3.20% | 238,800 |
| Jul 30, 2026 | 1,405.00 | 1,416.00 | 1,364.00 | 1,405.00 | 1,405.00 | 1.81% | 184,300 |
| Jul 29, 2026 | 1,340.00 | 1,396.00 | 1,311.00 | 1,380.00 | 1,380.00 | 5.10% | 256,500 |
| Jul 28, 2026 | 1,316.00 | 1,341.00 | 1,310.00 | 1,313.00 | 1,313.00 | -0.76% | 156,200 |
| Jul 27, 2026 | 1,328.00 | 1,331.00 | 1,289.00 | 1,323.00 | 1,323.00 | 0.38% | 108,700 |
| Jul 24, 2026 | 1,303.00 | 1,318.00 | 1,284.00 | 1,318.00 | 1,318.00 | -0.45% | 119,200 |
| Jul 23, 2026 | 1,336.00 | 1,344.00 | 1,315.00 | 1,324.00 | 1,324.00 | -1.56% | 97,700 |
| Jul 22, 2026 | 1,352.00 | 1,362.00 | 1,329.00 | 1,345.00 | 1,345.00 | -1.25% | 110,500 |
| Jul 21, 2026 | 1,342.00 | 1,386.00 | 1,340.00 | 1,362.00 | 1,362.00 | 1.87% | 135,000 |
| Jul 17, 2026 | 1,354.00 | 1,368.00 | 1,322.00 | 1,337.00 | 1,337.00 | -2.98% | 137,500 |
| Jul 16, 2026 | 1,393.00 | 1,414.00 | 1,374.00 | 1,378.00 | 1,378.00 | -1.01% | 140,800 |
| Jul 15, 2026 | 1,380.00 | 1,396.00 | 1,362.00 | 1,392.00 | 1,392.00 | 0.36% | 90,200 |
| Jul 14, 2026 | 1,351.00 | 1,393.00 | 1,345.00 | 1,387.00 | 1,387.00 | 2.51% | 133,500 |
| Jul 13, 2026 | 1,320.00 | 1,365.00 | 1,311.00 | 1,353.00 | 1,353.00 | 0.37% | 222,400 |
| Jul 10, 2026 | 1,333.00 | 1,375.00 | 1,286.00 | 1,348.00 | 1,348.00 | -1.10% | 297,900 |
| Jul 9, 2026 | 1,407.00 | 1,410.00 | 1,352.00 | 1,363.00 | 1,363.00 | -2.78% | 149,300 |
| 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 |