GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,353.00
+28.00 (2.11%)
Oct 23, 2026, 3:30 PM JST
GA technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,315.00 | 1,370.00 | 1,315.00 | 1,353.00 | 1,353.00 | 2.11% | 471,500 |
| Oct 22, 2026 | 1,375.00 | 1,451.00 | 1,312.00 | 1,325.00 | 1,325.00 | 0.76% | 943,200 |
| Oct 21, 2026 | 1,318.00 | 1,327.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.31% | 136,300 |
| Oct 20, 2026 | 1,349.00 | 1,349.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.39% | 120,300 |
| Oct 19, 2026 | 1,327.00 | 1,369.00 | 1,327.00 | 1,357.00 | 1,357.00 | 1.04% | 204,300 |
| Oct 16, 2026 | 1,280.00 | 1,354.00 | 1,280.00 | 1,343.00 | 1,343.00 | 6.93% | 517,300 |
| Oct 15, 2026 | 1,276.00 | 1,289.00 | 1,250.00 | 1,256.00 | 1,256.00 | -2.64% | 192,200 |
| Oct 14, 2026 | 1,316.00 | 1,326.00 | 1,277.00 | 1,290.00 | 1,290.00 | -3.73% | 148,400 |
| Oct 13, 2026 | 1,302.00 | 1,347.00 | 1,301.00 | 1,340.00 | 1,340.00 | -1.40% | 157,400 |
| Oct 9, 2026 | 1,276.00 | 1,359.00 | 1,267.00 | 1,359.00 | 1,359.00 | 5.68% | 231,600 |
| Oct 8, 2026 | 1,312.00 | 1,312.00 | 1,273.00 | 1,286.00 | 1,286.00 | -2.28% | 169,500 |
| Oct 7, 2026 | 1,303.00 | 1,326.00 | 1,296.00 | 1,316.00 | 1,316.00 | 0.30% | 137,400 |
| Oct 6, 2026 | 1,330.00 | 1,350.00 | 1,297.00 | 1,312.00 | 1,312.00 | -0.08% | 181,500 |
| Oct 5, 2026 | 1,313.00 | 1,327.00 | 1,279.00 | 1,313.00 | 1,313.00 | 2.10% | 191,800 |
| Oct 2, 2026 | 1,298.00 | 1,313.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.31% | 239,600 |
| Oct 1, 2026 | 1,309.00 | 1,318.00 | 1,267.00 | 1,282.00 | 1,282.00 | -1.91% | 241,200 |
| Sep 30, 2026 | 1,290.00 | 1,307.00 | 1,272.00 | 1,307.00 | 1,307.00 | 1.63% | 330,800 |
| Sep 29, 2026 | 1,284.00 | 1,306.00 | 1,266.00 | 1,286.00 | 1,286.00 | 0.94% | 278,900 |
| Sep 28, 2026 | 1,284.00 | 1,300.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.63% | 294,100 |
| Sep 25, 2026 | 1,340.00 | 1,340.00 | 1,249.00 | 1,266.00 | 1,266.00 | -5.52% | 414,000 |
| Sep 24, 2026 | 1,345.00 | 1,362.00 | 1,318.00 | 1,340.00 | 1,340.00 | -0.37% | 307,600 |
| Sep 18, 2026 | 1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.75% | 396,000 |
| Sep 17, 2026 | 1,307.00 | 1,369.00 | 1,292.00 | 1,369.00 | 1,369.00 | 4.11% | 451,700 |
| Sep 16, 2026 | 1,312.00 | 1,334.00 | 1,280.00 | 1,315.00 | 1,315.00 | 1.23% | 466,400 |
| Sep 15, 2026 | 1,320.00 | 1,345.00 | 1,276.00 | 1,299.00 | 1,299.00 | -10.48% | 895,400 |
| Sep 14, 2026 | 1,417.00 | 1,456.00 | 1,413.00 | 1,451.00 | 1,451.00 | 0.28% | 202,100 |
| Sep 11, 2026 | 1,464.00 | 1,500.00 | 1,445.00 | 1,447.00 | 1,447.00 | -3.02% | 279,800 |
| Sep 10, 2026 | 1,471.00 | 1,496.00 | 1,452.00 | 1,492.00 | 1,492.00 | 1.57% | 170,700 |
| Sep 9, 2026 | 1,524.00 | 1,532.00 | 1,468.00 | 1,469.00 | 1,469.00 | -4.67% | 250,600 |
| Sep 8, 2026 | 1,547.00 | 1,568.00 | 1,538.00 | 1,541.00 | 1,541.00 | -1.97% | 181,900 |
| Sep 7, 2026 | 1,576.00 | 1,592.00 | 1,547.00 | 1,572.00 | 1,572.00 | -0.88% | 173,700 |
| Sep 4, 2026 | 1,539.00 | 1,599.00 | 1,531.00 | 1,586.00 | 1,586.00 | 3.93% | 151,000 |
| Sep 3, 2026 | 1,523.00 | 1,539.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.26% | 120,800 |
| Sep 2, 2026 | 1,500.00 | 1,547.00 | 1,469.00 | 1,522.00 | 1,522.00 | -3.06% | 303,600 |
| Sep 1, 2026 | 1,601.00 | 1,612.00 | 1,559.00 | 1,570.00 | 1,570.00 | -1.88% | 165,500 |
| Aug 31, 2026 | 1,579.00 | 1,606.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1.52% | 99,900 |
| Aug 28, 2026 | 1,585.00 | 1,595.00 | 1,569.00 | 1,576.00 | 1,576.00 | 0.70% | 131,600 |
| Aug 27, 2026 | 1,585.00 | 1,585.00 | 1,553.00 | 1,565.00 | 1,565.00 | -1.07% | 146,300 |
| Aug 26, 2026 | 1,587.00 | 1,619.00 | 1,577.00 | 1,582.00 | 1,582.00 | 0.89% | 141,200 |
| Aug 25, 2026 | 1,563.00 | 1,593.00 | 1,555.00 | 1,568.00 | 1,568.00 | -0.44% | 132,400 |
| Aug 24, 2026 | 1,563.00 | 1,625.00 | 1,559.00 | 1,575.00 | 1,575.00 | -0.82% | 171,800 |
| 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 |