GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,286.00
+15.00 (1.18%)
Jun 15, 2026, 3:30 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |