Gala Incorporated (TYO:4777)
Japan · Delayed Price · Currency is JPY 211.00
+2.00 (0.96%)
Jan 23, 2026, 10:42 AM JST
Gala Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 211.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.95% | 32,300 |
| Jan 21, 2026 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | -0.94% | 40,600 |
| Jan 20, 2026 | 214.00 | 216.00 | 211.00 | 213.00 | 213.00 | -1.39% | 83,500 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | 0.47% | 21,900 |
| Jan 16, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 2.38% | 53,700 |
| Jan 15, 2026 | 205.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 68,900 |
| Jan 14, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 50,200 |
| Jan 13, 2026 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.95% | 38,300 |
| Jan 9, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 1.93% | 59,200 |
| Jan 8, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 54,100 |
| Jan 7, 2026 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | - | 30,700 |
| Jan 6, 2026 | 204.00 | 209.00 | 204.00 | 209.00 | 209.00 | 2.45% | 60,100 |
| Jan 5, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 73,300 |
| Dec 30, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 37,200 |
| Dec 29, 2025 | 208.00 | 208.00 | 200.00 | 205.00 | 205.00 | -1.44% | 123,700 |
| Dec 26, 2025 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.48% | 120,400 |
| Dec 25, 2025 | 203.00 | 210.00 | 203.00 | 209.00 | 209.00 | 2.45% | 132,500 |
| Dec 24, 2025 | 203.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.49% | 73,200 |
| Dec 23, 2025 | 201.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.99% | 103,400 |
| Dec 22, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 27,000 |
| Dec 19, 2025 | 197.00 | 203.00 | 197.00 | 201.00 | 201.00 | 0.50% | 165,300 |
| Dec 18, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 57,700 |
| Dec 17, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.48% | 181,700 |
| Dec 16, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -2.40% | 69,000 |
| Dec 15, 2025 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 89,500 |
| Dec 12, 2025 | 210.00 | 210.00 | 200.00 | 207.00 | 207.00 | -0.96% | 136,000 |
| Dec 11, 2025 | 207.00 | 210.00 | 205.00 | 209.00 | 209.00 | 0.97% | 73,600 |
| Dec 10, 2025 | 206.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 88,200 |
| Dec 9, 2025 | 211.00 | 213.00 | 207.00 | 207.00 | 207.00 | -2.82% | 126,700 |
| Dec 8, 2025 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 112,900 |
| Dec 5, 2025 | 219.00 | 220.00 | 213.00 | 213.00 | 213.00 | -2.29% | 204,400 |
| Dec 4, 2025 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 143,400 |
| Dec 3, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -4.39% | 562,400 |
| Dec 2, 2025 | 270.00 | 303.00 | 226.00 | 228.00 | 228.00 | 2.24% | 5,644,500 |
| Dec 1, 2025 | 224.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.45% | 47,100 |
| Nov 28, 2025 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 0.90% | 35,300 |
| Nov 27, 2025 | 219.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 22,800 |
| Nov 26, 2025 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 14,200 |
| Nov 25, 2025 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 0.91% | 25,800 |
| Nov 21, 2025 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.90% | 24,700 |
| Nov 20, 2025 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 30,000 |
| Nov 19, 2025 | 220.00 | 224.00 | 219.00 | 221.00 | 221.00 | - | 35,900 |
| Nov 18, 2025 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.90% | 44,900 |
| Nov 17, 2025 | 223.00 | 225.00 | 219.00 | 223.00 | 223.00 | 1.83% | 45,300 |
| Nov 14, 2025 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -4.37% | 81,700 |
| Nov 13, 2025 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 22,300 |
| Nov 12, 2025 | 227.00 | 229.00 | 224.00 | 228.00 | 228.00 | 0.88% | 29,100 |
| Nov 11, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 21,300 |
| Nov 10, 2025 | 226.00 | 229.00 | 224.00 | 229.00 | 229.00 | 1.78% | 15,900 |
| Nov 7, 2025 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 117,400 |