Gala Incorporated (TYO:4777)
Japan · Delayed Price · Currency is JPY 201.00
+3.00 (1.52%)
Mar 6, 2026, 9:00 AM JST
Gala Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 199.00 | 201.00 | 192.00 | 198.00 | 198.00 | -1.00% | 224,500 |
| Mar 3, 2026 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 90,800 |
| Mar 2, 2026 | 210.00 | 210.00 | 202.00 | 205.00 | 205.00 | -1.44% | 50,900 |
| Feb 27, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 19,300 |
| Feb 26, 2026 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 51,000 |
| Feb 25, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 59,900 |
| Feb 24, 2026 | 210.00 | 211.00 | 206.00 | 208.00 | 208.00 | -0.95% | 51,900 |
| Feb 20, 2026 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -1.41% | 37,400 |
| Feb 19, 2026 | 216.00 | 217.00 | 213.00 | 213.00 | 213.00 | -1.39% | 64,900 |
| Feb 18, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 26,200 |
| Feb 17, 2026 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | 0.93% | 28,700 |
| Feb 16, 2026 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.47% | 54,700 |
| Feb 13, 2026 | 216.00 | 217.00 | 210.00 | 215.00 | 215.00 | - | 66,500 |
| Feb 12, 2026 | 218.00 | 222.00 | 213.00 | 215.00 | 215.00 | -2.71% | 107,000 |
| Feb 10, 2026 | 215.00 | 222.00 | 215.00 | 221.00 | 221.00 | 2.79% | 104,200 |
| Feb 9, 2026 | 212.00 | 218.00 | 212.00 | 215.00 | 215.00 | 0.47% | 60,200 |
| Feb 6, 2026 | 217.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 32,800 |
| Feb 5, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.47% | 55,900 |
| Feb 4, 2026 | 213.00 | 216.00 | 210.00 | 215.00 | 215.00 | 0.94% | 55,600 |
| Feb 3, 2026 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 27,400 |
| Feb 2, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.92% | 40,100 |
| Jan 30, 2026 | 211.00 | 217.00 | 210.00 | 217.00 | 217.00 | 1.88% | 69,700 |
| Jan 29, 2026 | 210.00 | 213.00 | 208.00 | 213.00 | 213.00 | 0.95% | 42,700 |
| Jan 28, 2026 | 211.00 | 211.00 | 208.00 | 211.00 | 211.00 | - | 28,200 |
| Jan 27, 2026 | 211.00 | 213.00 | 208.00 | 211.00 | 211.00 | -0.47% | 36,400 |
| Jan 26, 2026 | 209.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 34,500 |
| Jan 23, 2026 | 210.00 | 213.00 | 209.00 | 212.00 | 212.00 | 1.44% | 23,800 |
| 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 |