GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,464.00
-6.00 (-0.41%)
May 26, 2026, 9:53 AM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1,586.00 | 1,593.00 | 1,559.00 | 1,575.00 | 1,575.00 | -0.76% | 187,200 |
| Apr 22, 2026 | 1,616.00 | 1,628.00 | 1,575.00 | 1,587.00 | 1,587.00 | -1.00% | 148,500 |
| Apr 21, 2026 | 1,588.00 | 1,608.00 | 1,579.00 | 1,603.00 | 1,603.00 | -0.19% | 240,200 |
| Apr 20, 2026 | 1,600.00 | 1,612.00 | 1,585.00 | 1,606.00 | 1,606.00 | 1.32% | 166,400 |
| Apr 17, 2026 | 1,623.00 | 1,647.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.88% | 232,000 |
| Apr 16, 2026 | 1,644.00 | 1,683.00 | 1,640.00 | 1,649.00 | 1,649.00 | 2.36% | 230,900 |
| Apr 15, 2026 | 1,624.00 | 1,639.00 | 1,596.00 | 1,611.00 | 1,611.00 | 1.32% | 175,300 |
| Apr 14, 2026 | 1,595.00 | 1,612.00 | 1,555.00 | 1,590.00 | 1,590.00 | 4.26% | 194,500 |
| Apr 13, 2026 | 1,519.00 | 1,539.00 | 1,495.00 | 1,525.00 | 1,525.00 | -1.68% | 292,900 |
| Apr 10, 2026 | 1,605.00 | 1,620.00 | 1,551.00 | 1,551.00 | 1,551.00 | -4.08% | 280,900 |
| Apr 9, 2026 | 1,630.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,617.00 | -0.74% | 132,000 |
| Apr 8, 2026 | 1,620.00 | 1,629.00 | 1,590.00 | 1,629.00 | 1,629.00 | 1.75% | 276,900 |
| Apr 7, 2026 | 1,564.00 | 1,613.00 | 1,557.00 | 1,601.00 | 1,601.00 | 5.05% | 260,400 |
| Apr 6, 2026 | 1,528.00 | 1,548.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.26% | 129,700 |
| Apr 3, 2026 | 1,473.00 | 1,531.00 | 1,470.00 | 1,528.00 | 1,528.00 | 3.10% | 188,700 |
| Apr 2, 2026 | 1,512.00 | 1,542.00 | 1,472.00 | 1,482.00 | 1,482.00 | -1.40% | 341,400 |
| Apr 1, 2026 | 1,459.00 | 1,507.00 | 1,448.00 | 1,503.00 | 1,503.00 | 4.38% | 203,700 |
| Mar 31, 2026 | 1,440.00 | 1,473.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.62% | 370,000 |
| Mar 30, 2026 | 1,385.00 | 1,423.00 | 1,376.00 | 1,417.00 | 1,417.00 | -1.46% | 400,900 |
| Mar 27, 2026 | 1,420.00 | 1,446.00 | 1,417.00 | 1,438.00 | 1,438.00 | 2.35% | 287,800 |
| Mar 26, 2026 | 1,384.00 | 1,406.00 | 1,353.00 | 1,405.00 | 1,405.00 | 0.64% | 298,400 |
| Mar 25, 2026 | 1,383.00 | 1,444.00 | 1,374.00 | 1,396.00 | 1,396.00 | 4.10% | 463,000 |
| Mar 24, 2026 | 1,394.00 | 1,394.00 | 1,318.00 | 1,341.00 | 1,341.00 | 5.26% | 506,900 |
| Mar 23, 2026 | 1,276.00 | 1,297.00 | 1,248.00 | 1,274.00 | 1,274.00 | -4.64% | 546,800 |
| Mar 19, 2026 | 1,352.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.82% | 615,000 |
| Mar 18, 2026 | 1,421.00 | 1,457.00 | 1,317.00 | 1,347.00 | 1,347.00 | -11.44% | 1,485,100 |
| Mar 17, 2026 | 1,559.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | -1.55% | 385,300 |
| Mar 16, 2026 | 1,550.00 | 1,565.00 | 1,529.00 | 1,545.00 | 1,545.00 | 0.32% | 171,200 |
| Mar 13, 2026 | 1,543.00 | 1,574.00 | 1,536.00 | 1,540.00 | 1,540.00 | -2.72% | 243,000 |
| Mar 12, 2026 | 1,619.00 | 1,629.00 | 1,571.00 | 1,583.00 | 1,583.00 | -2.40% | 246,500 |
| Mar 11, 2026 | 1,637.00 | 1,637.00 | 1,603.00 | 1,622.00 | 1,622.00 | - | 246,000 |
| Mar 10, 2026 | 1,605.00 | 1,622.00 | 1,577.00 | 1,622.00 | 1,622.00 | 2.59% | 284,300 |