Gala Incorporated (TYO:4777)
Japan · Delayed Price · Currency is JPY 199.00
+1.00 (0.51%)
Sep 25, 2026, 3:30 PM JST
Gala Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 19,300 |
| Sep 24, 2026 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 17,700 |
| Sep 18, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.02% | 33,800 |
| Sep 17, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 7,900 |
| Sep 16, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 29,500 |
| Sep 15, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 40,400 |
| Sep 14, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 33,600 |
| Sep 11, 2026 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 15,100 |
| Sep 10, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 10,600 |
| Sep 9, 2026 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.50% | 25,700 |
| Sep 8, 2026 | 198.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 24,700 |
| Sep 7, 2026 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 18,000 |
| Sep 4, 2026 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 34,500 |
| Sep 3, 2026 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | -0.99% | 34,200 |
| Sep 2, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | -1.46% | 20,200 |
| Sep 1, 2026 | 204.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 50,300 |
| Aug 31, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.49% | 32,400 |
| Aug 28, 2026 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 23,500 |
| Aug 27, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,800 |
| Aug 26, 2026 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 20,800 |
| Aug 25, 2026 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.50% | 12,800 |
| Aug 24, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 7,700 |
| Aug 21, 2026 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | -0.50% | 52,600 |
| Aug 20, 2026 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | 0.50% | 8,000 |
| Aug 19, 2026 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.50% | 53,300 |
| Aug 18, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | -4.78% | 65,400 |
| Aug 17, 2026 | 210.00 | 211.00 | 206.00 | 209.00 | 209.00 | 0.48% | 30,400 |
| Aug 14, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 2.46% | 52,000 |
| Aug 13, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 23,300 |
| Aug 12, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.00% | 5,500 |
| Aug 10, 2026 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | 1.01% | 9,700 |
| Aug 7, 2026 | 199.00 | 201.00 | 195.00 | 199.00 | 199.00 | -1.00% | 53,700 |
| Aug 6, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.50% | 4,700 |
| Aug 5, 2026 | 199.00 | 201.00 | 197.00 | 200.00 | 200.00 | - | 11,700 |
| Aug 4, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 6,300 |
| Aug 3, 2026 | 201.00 | 201.00 | 198.00 | 201.00 | 201.00 | 1.01% | 16,000 |
| Jul 31, 2026 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.02% | 14,800 |
| Jul 30, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 9,200 |
| Jul 29, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -1.01% | 27,700 |
| Jul 28, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 2,400 |
| Jul 27, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 4,500 |
| Jul 24, 2026 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1.02% | 27,000 |
| Jul 23, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | - | 12,100 |
| Jul 22, 2026 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.01% | 15,800 |
| Jul 21, 2026 | 205.00 | 205.00 | 196.00 | 199.00 | 199.00 | -0.50% | 25,600 |
| Jul 17, 2026 | 196.00 | 209.00 | 195.00 | 200.00 | 200.00 | 1.52% | 91,200 |
| Jul 16, 2026 | 199.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.50% | 16,200 |
| Jul 15, 2026 | 198.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.50% | 10,900 |
| Jul 14, 2026 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | -0.50% | 13,300 |
| Jul 13, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -3.38% | 43,000 |