G-Factory Co.,Ltd. (TYO:3474)
Japan
· Delayed Price · Currency is JPY 550.00
-2.00 (-0.36%)
Mar 10, 2026, 3:30 PM JST
G-Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | - | -0.36% | 1,100 |
| Mar 9, 2026 | 551.00 | 552.00 | 546.00 | 552.00 | 552.00 | 0.18% | 3,000 |
| Mar 6, 2026 | 546.00 | 552.00 | 546.00 | 551.00 | 551.00 | 0.92% | 1,200 |
| Mar 5, 2026 | 545.00 | 550.00 | 545.00 | 546.00 | 546.00 | 0.55% | 3,100 |
| Mar 4, 2026 | 552.00 | 552.00 | 542.00 | 543.00 | 543.00 | -1.63% | 8,400 |
| Mar 3, 2026 | 555.00 | 555.00 | 552.00 | 552.00 | 552.00 | -0.36% | 2,600 |
| Mar 2, 2026 | 551.00 | 554.00 | 550.00 | 554.00 | 554.00 | 0.18% | 2,300 |
| Feb 27, 2026 | 552.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.18% | 3,700 |
| Feb 26, 2026 | 553.00 | 555.00 | 550.00 | 552.00 | 552.00 | -0.18% | 14,300 |
| Feb 25, 2026 | 556.00 | 556.00 | 553.00 | 553.00 | 553.00 | -0.54% | 4,500 |
| Feb 24, 2026 | 560.00 | 562.00 | 556.00 | 556.00 | 556.00 | -0.71% | 5,500 |
| Feb 20, 2026 | 563.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.53% | 3,300 |
| Feb 19, 2026 | 564.00 | 565.00 | 562.00 | 563.00 | 563.00 | -0.35% | 2,100 |
| Feb 18, 2026 | 569.00 | 569.00 | 563.00 | 565.00 | 565.00 | -0.70% | 2,500 |
| Feb 17, 2026 | 572.00 | 572.00 | 563.00 | 569.00 | 569.00 | -0.52% | 6,600 |
| Feb 16, 2026 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | -1.04% | 3,800 |
| Feb 13, 2026 | 578.00 | 579.00 | 570.00 | 578.00 | 578.00 | - | 7,200 |
| Feb 12, 2026 | 580.00 | 580.00 | 576.00 | 578.00 | 578.00 | -0.34% | 2,700 |
| Feb 10, 2026 | 579.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.52% | 1,700 |
| Feb 9, 2026 | 581.00 | 581.00 | 577.00 | 577.00 | 577.00 | -1.03% | 2,700 |
| Feb 6, 2026 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 1.39% | 5,500 |
| Feb 5, 2026 | 575.00 | 577.00 | 574.00 | 575.00 | 575.00 | -0.17% | 2,100 |
| Feb 4, 2026 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | 1.41% | 2,700 |
| Feb 3, 2026 | 568.00 | 571.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,400 |
| Feb 2, 2026 | 568.00 | 570.00 | 567.00 | 569.00 | 569.00 | 0.53% | 2,800 |
| Jan 30, 2026 | 565.00 | 570.00 | 565.00 | 566.00 | 566.00 | - | 1,300 |
| Jan 29, 2026 | 568.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.35% | 2,600 |
| Jan 28, 2026 | 570.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.35% | 2,500 |
| Jan 27, 2026 | 571.00 | 573.00 | 570.00 | 570.00 | 570.00 | - | 1,800 |
| Jan 26, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 2,400 |
| Jan 23, 2026 | 570.00 | 573.00 | 565.00 | 571.00 | 571.00 | - | 6,400 |
| Jan 22, 2026 | 571.00 | 575.00 | 570.00 | 571.00 | 571.00 | - | 3,200 |
| Jan 21, 2026 | 572.00 | 573.00 | 571.00 | 571.00 | 571.00 | -0.17% | 2,900 |
| Jan 20, 2026 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | - | 5,300 |
| Jan 19, 2026 | 577.00 | 577.00 | 572.00 | 572.00 | 572.00 | -0.69% | 5,800 |
| Jan 16, 2026 | 576.00 | 577.00 | 575.00 | 576.00 | 576.00 | - | 4,800 |
| Jan 15, 2026 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.86% | 10,200 |
| Jan 14, 2026 | 593.00 | 593.00 | 581.00 | 581.00 | 581.00 | -2.02% | 15,500 |
| Jan 13, 2026 | 598.00 | 598.00 | 593.00 | 593.00 | 593.00 | -0.67% | 13,900 |
| Jan 9, 2026 | 598.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.33% | 4,100 |
| Jan 8, 2026 | 602.00 | 602.00 | 599.00 | 599.00 | 599.00 | -0.33% | 3,000 |
| Jan 7, 2026 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.33% | 3,800 |
| Jan 6, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.17% | 4,600 |
| Jan 5, 2026 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 9,300 |
| Dec 30, 2025 | 606.00 | 608.00 | 603.00 | 603.00 | 603.00 | -0.50% | 8,000 |
| Dec 29, 2025 | 607.00 | 611.00 | 601.00 | 606.00 | 606.00 | -8.46% | 36,000 |
| Dec 26, 2025 | 660.00 | 662.00 | 658.00 | 662.00 | 657.00 | 0.30% | 25,200 |
| Dec 25, 2025 | 660.00 | 660.00 | 656.00 | 660.00 | 655.02 | - | 13,500 |
| Dec 24, 2025 | 662.00 | 662.00 | 659.00 | 660.00 | 655.02 | -0.30% | 12,300 |
| Dec 23, 2025 | 663.00 | 663.00 | 661.00 | 662.00 | 657.00 | -0.15% | 8,000 |
| Dec 22, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 657.99 | 0.91% | 10,600 |
| Dec 19, 2025 | 655.00 | 657.00 | 655.00 | 657.00 | 652.04 | 0.61% | 3,700 |
| Dec 18, 2025 | 652.00 | 656.00 | 651.00 | 653.00 | 648.07 | 0.31% | 3,600 |
| Dec 17, 2025 | 652.00 | 653.00 | 649.00 | 651.00 | 646.08 | - | 5,800 |
| Dec 16, 2025 | 654.00 | 654.00 | 650.00 | 651.00 | 646.08 | 0.15% | 6,100 |
| Dec 15, 2025 | 654.00 | 654.00 | 650.00 | 650.00 | 645.09 | -0.15% | 8,100 |
| Dec 12, 2025 | 655.00 | 655.00 | 647.00 | 651.00 | 646.08 | -0.46% | 11,300 |
| Dec 11, 2025 | 658.00 | 658.00 | 654.00 | 654.00 | 649.06 | -0.46% | 5,700 |
| Dec 10, 2025 | 658.00 | 659.00 | 656.00 | 657.00 | 652.04 | 0.15% | 5,300 |
| Dec 9, 2025 | 658.00 | 658.00 | 653.00 | 656.00 | 651.05 | - | 5,700 |
| Dec 8, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 651.05 | 0.31% | 3,900 |
| Dec 5, 2025 | 656.00 | 657.00 | 654.00 | 654.00 | 649.06 | 0.15% | 5,900 |
| Dec 4, 2025 | 646.00 | 653.00 | 646.00 | 653.00 | 648.07 | 1.08% | 4,200 |
| Dec 3, 2025 | 645.00 | 649.00 | 645.00 | 646.00 | 641.12 | 0.47% | 5,200 |
| Dec 2, 2025 | 638.00 | 645.00 | 638.00 | 643.00 | 638.14 | 0.78% | 5,800 |
| Dec 1, 2025 | 640.00 | 643.00 | 635.00 | 638.00 | 633.18 | -0.31% | 14,600 |
| Nov 28, 2025 | 638.00 | 640.00 | 636.00 | 640.00 | 635.17 | 0.31% | 9,300 |
| Nov 27, 2025 | 639.00 | 639.00 | 636.00 | 638.00 | 633.18 | 0.31% | 6,100 |
| Nov 26, 2025 | 638.00 | 638.00 | 635.00 | 636.00 | 631.20 | -0.31% | 6,800 |
| Nov 25, 2025 | 635.00 | 638.00 | 635.00 | 638.00 | 633.18 | 0.47% | 3,600 |
| Nov 21, 2025 | 636.00 | 638.00 | 635.00 | 635.00 | 630.20 | -0.16% | 2,300 |
| Nov 20, 2025 | 638.00 | 638.00 | 636.00 | 636.00 | 631.20 | -0.31% | 2,900 |
| Nov 19, 2025 | 637.00 | 640.00 | 635.00 | 638.00 | 633.18 | 0.16% | 2,700 |
| Nov 18, 2025 | 643.00 | 643.00 | 637.00 | 637.00 | 632.19 | -0.93% | 2,600 |
| Nov 17, 2025 | 635.00 | 643.00 | 635.00 | 643.00 | 638.14 | 1.26% | 8,500 |
| Nov 14, 2025 | 630.00 | 635.00 | 630.00 | 635.00 | 630.20 | 0.79% | 2,500 |
| Nov 13, 2025 | 622.00 | 630.00 | 622.00 | 630.00 | 625.24 | 1.29% | 3,000 |
| Nov 12, 2025 | 622.00 | 624.00 | 622.00 | 622.00 | 617.30 | - | 1,800 |
| Nov 11, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 617.30 | -0.64% | 5,600 |
| Nov 10, 2025 | 633.00 | 633.00 | 626.00 | 626.00 | 621.27 | -0.63% | 3,800 |
| Nov 7, 2025 | 626.00 | 630.00 | 623.00 | 630.00 | 625.24 | 0.48% | 2,500 |
| Nov 6, 2025 | 635.00 | 635.00 | 621.00 | 627.00 | 622.26 | -0.63% | 3,300 |
| Nov 5, 2025 | 630.00 | 631.00 | 620.00 | 631.00 | 626.23 | 0.16% | 4,900 |
| Nov 4, 2025 | 619.00 | 630.00 | 618.00 | 630.00 | 625.24 | 2.27% | 5,600 |
| Oct 31, 2025 | 621.00 | 621.00 | 610.00 | 616.00 | 611.35 | -0.16% | 9,100 |
| Oct 30, 2025 | 621.00 | 623.00 | 617.00 | 617.00 | 612.34 | -1.12% | 5,900 |
| Oct 29, 2025 | 637.00 | 637.00 | 620.00 | 624.00 | 619.29 | -1.58% | 10,400 |
| Oct 28, 2025 | 632.00 | 635.00 | 629.00 | 634.00 | 629.21 | 0.48% | 4,800 |
| Oct 27, 2025 | 637.00 | 637.00 | 626.00 | 631.00 | 626.23 | -0.16% | 8,400 |
| Oct 24, 2025 | 635.00 | 637.00 | 630.00 | 632.00 | 627.23 | -0.47% | 3,900 |
| Oct 23, 2025 | 627.00 | 635.00 | 624.00 | 635.00 | 630.20 | 1.28% | 2,800 |
| Oct 22, 2025 | 627.00 | 628.00 | 619.00 | 627.00 | 622.26 | 0.80% | 5,700 |
| Oct 21, 2025 | 643.00 | 643.00 | 620.00 | 622.00 | 617.30 | -2.81% | 21,100 |
| Oct 20, 2025 | 643.00 | 644.00 | 640.00 | 640.00 | 635.17 | -0.62% | 3,900 |
| Oct 17, 2025 | 650.00 | 650.00 | 644.00 | 644.00 | 639.14 | -1.08% | 9,100 |
| Oct 16, 2025 | 653.00 | 655.00 | 651.00 | 651.00 | 646.08 | - | 1,900 |
| Oct 15, 2025 | 650.00 | 660.00 | 650.00 | 651.00 | 646.08 | - | 2,900 |
| Oct 14, 2025 | 651.00 | 655.00 | 650.00 | 651.00 | 646.08 | -0.76% | 5,600 |
| Oct 10, 2025 | 655.00 | 661.00 | 655.00 | 656.00 | 651.05 | -0.61% | 2,300 |
| Oct 9, 2025 | 659.00 | 663.00 | 659.00 | 660.00 | 655.02 | 0.76% | 1,700 |