Skip to main content
GA technologies Co., Ltd. (TYO:3491)
Japan flag Japan · Delayed Price · Currency is JPY
2,006.00
-4.00 (-0.20%)
At close: Dec 5, 2025

GA technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,001.002,020.001,980.002,006.002,006.00-0.20%107,300
Dec 4, 20251,994.002,026.001,976.002,010.002,010.00-0.84%192,800
Dec 3, 20251,973.002,033.001,944.002,027.002,027.003.58%165,400
Dec 2, 20252,075.002,075.001,957.001,957.001,957.00-4.44%214,000
Dec 1, 20252,098.002,110.002,024.002,048.002,048.00-2.71%164,700
Nov 28, 20252,126.002,126.002,088.002,105.002,105.000.33%67,100
Nov 27, 20252,126.002,141.002,086.002,098.002,098.00-1.41%112,000
Nov 26, 20252,001.002,141.001,998.002,128.002,128.006.40%172,100
Nov 25, 20252,080.002,090.001,984.002,000.002,000.00-3.33%169,800
Nov 21, 20251,949.002,069.001,941.002,069.002,069.004.34%196,600
Nov 20, 20252,007.002,040.001,953.001,983.001,983.000.71%101,500
Nov 19, 20251,982.002,003.001,944.001,969.001,969.00-1.65%113,100
Nov 18, 20251,956.002,014.001,956.002,002.002,002.00-0.20%133,900
Nov 17, 20252,096.002,101.001,964.002,006.002,006.00-4.29%192,300
Nov 14, 20252,075.002,138.002,062.002,096.002,096.00-2.01%182,700
Nov 13, 20252,122.002,175.002,111.002,139.002,139.001.33%135,300
Nov 12, 20252,017.002,113.002,010.002,111.002,111.004.71%143,200
Nov 11, 20252,050.002,051.001,984.002,016.002,016.00-0.74%118,600
Nov 10, 20251,990.002,033.001,990.002,031.002,031.002.27%87,600
Nov 7, 20252,003.002,006.001,976.001,986.001,986.00-1.68%75,700
Nov 6, 20252,039.002,043.002,013.002,020.002,020.000.40%92,300
Nov 5, 20252,011.002,018.001,948.002,012.002,012.000.60%138,600
Nov 4, 20251,986.002,008.001,934.002,000.002,000.00-126,200
Oct 31, 20252,049.002,067.001,983.002,000.002,000.00-1.43%198,700
Oct 30, 20251,963.002,034.001,960.002,029.002,029.001.96%130,600
Oct 29, 20252,093.002,093.001,982.001,990.001,982.00-3.40%129,600
Oct 28, 20252,154.002,174.002,060.002,060.002,051.72-3.65%119,600
Oct 27, 20252,103.002,148.002,101.002,138.002,129.412.00%98,100
Oct 24, 20252,160.002,162.002,078.002,096.002,087.57-3.54%171,600
Oct 23, 20252,161.002,199.002,143.002,173.002,164.26-0.55%93,400
Oct 22, 20252,166.002,195.002,156.002,185.002,176.220.37%96,700
Oct 21, 20252,233.002,249.002,158.002,177.002,168.25-2.68%129,700
Oct 20, 20252,201.002,237.002,188.002,237.002,228.012.52%81,800
Oct 17, 20252,152.002,192.002,143.002,182.002,173.230.14%96,200
Oct 16, 20252,227.002,268.002,165.002,179.002,170.24-1.94%134,900
Oct 15, 20252,220.002,264.002,220.002,222.002,213.070.27%126,200
Oct 14, 20252,265.002,296.002,197.002,216.002,207.09-3.99%254,200
Oct 10, 20252,290.002,320.002,263.002,308.002,298.721.05%200,200
Oct 9, 20252,275.002,309.002,232.002,284.002,274.820.40%136,200
Oct 8, 20252,266.002,294.002,235.002,275.002,265.850.40%149,300
Oct 7, 20252,266.002,310.002,240.002,266.002,256.89-0.13%375,000
Oct 6, 20252,245.002,288.002,167.002,269.002,259.887.38%463,000
Oct 3, 20251,966.002,120.001,966.002,113.002,104.517.48%293,900
Oct 2, 20252,073.002,095.001,953.001,966.001,958.10-5.48%335,100
Oct 1, 20252,116.002,147.002,011.002,080.002,071.64-3.93%277,300
Sep 30, 20252,204.002,222.002,158.002,165.002,156.30-2.65%185,900
Sep 29, 20252,368.002,368.002,224.002,224.002,215.06-5.80%285,500
Sep 26, 20252,306.002,378.002,306.002,361.002,351.514.65%252,100
Sep 25, 20252,244.002,286.002,200.002,256.002,246.93-0.13%184,100
Sep 24, 20252,260.002,270.002,230.002,259.002,249.92-1.31%170,000
Sep 22, 20252,350.002,359.002,289.002,289.002,279.80-0.87%148,900
Sep 19, 20252,372.002,421.002,295.002,309.002,299.72-2.94%237,100
Sep 18, 20252,478.002,495.002,379.002,379.002,369.44-3.65%267,700
Sep 17, 20252,502.002,519.002,451.002,469.002,459.070.69%217,800
Sep 16, 20252,524.002,541.002,431.002,452.002,442.14-2.89%367,200
Sep 12, 20252,451.002,559.002,415.002,525.002,514.8514.72%1,115,000
Sep 11, 20252,216.002,225.002,186.002,201.002,192.15-0.36%213,500
Sep 10, 20252,243.002,243.002,177.002,209.002,200.12-1.21%159,600
Sep 9, 20252,210.002,255.002,208.002,236.002,227.011.64%146,100
Sep 8, 20252,221.002,229.002,183.002,200.002,191.160.64%133,600
Sep 5, 20252,139.002,210.002,118.002,186.002,177.211.53%213,200
Sep 4, 20252,133.002,164.002,122.002,153.002,144.341.32%116,700
Sep 3, 20252,131.002,154.002,099.002,125.002,116.46-1.57%154,000
Sep 2, 20252,171.002,183.002,141.002,159.002,150.32-1.33%125,400
Sep 1, 20252,142.002,195.002,139.002,188.002,179.200.88%80,500
Aug 29, 20252,131.002,178.002,125.002,169.002,160.282.50%99,500
Aug 28, 20252,148.002,149.002,083.002,116.002,107.49-2.08%169,300
Aug 27, 20252,167.002,178.002,129.002,161.002,152.310.98%91,100
Aug 26, 20252,190.002,197.002,136.002,140.002,131.40-3.60%172,300
Aug 25, 20252,172.002,220.002,170.002,220.002,211.081.88%101,500
Aug 22, 20252,206.002,216.002,179.002,179.002,170.24-2.07%104,700
Aug 21, 20252,182.002,238.002,173.002,225.002,216.061.18%115,200
Aug 20, 20252,211.002,228.002,190.002,199.002,190.16-0.54%158,400
Aug 19, 20252,222.002,228.002,184.002,211.002,202.11-0.36%139,000
Aug 18, 20252,165.002,219.002,149.002,219.002,210.083.98%206,600
Aug 15, 20252,144.002,159.002,116.002,134.002,125.42-0.79%149,100
Aug 14, 20252,139.002,164.002,118.002,151.002,142.350.56%131,100
Aug 13, 20252,145.002,154.002,089.002,139.002,130.401.62%149,100
Aug 12, 20252,125.002,134.002,056.002,105.002,096.54-0.28%283,300
Aug 8, 20252,143.002,151.002,088.002,111.002,102.510.86%141,200
Aug 7, 20252,090.002,117.002,082.002,093.002,084.590.87%171,500
Aug 6, 20252,040.002,079.002,022.002,075.002,066.662.57%174,200
Aug 5, 20252,010.002,033.001,995.002,023.002,014.870.30%121,000
Aug 4, 20251,965.002,018.001,946.002,017.002,008.891.92%200,300
Aug 1, 20252,043.002,049.001,940.001,979.001,971.04-2.08%230,300
Jul 31, 20251,940.002,034.001,935.002,021.002,012.885.65%256,700
Jul 30, 20251,859.001,923.001,847.001,913.001,905.312.68%75,600
Jul 29, 20251,855.001,879.001,842.001,863.001,855.510.11%81,500
Jul 28, 20251,872.001,912.001,855.001,861.001,853.52-0.59%115,000
Jul 25, 20251,841.001,880.001,841.001,872.001,864.471.68%68,900
Jul 24, 20251,840.001,860.001,828.001,841.001,833.600.05%109,100
Jul 23, 20251,813.001,875.001,792.001,840.001,832.601.77%162,600
Jul 22, 20251,795.001,824.001,765.001,808.001,800.730.33%307,600
Jul 18, 20251,890.001,890.001,795.001,802.001,794.76-4.76%423,800
Jul 17, 20251,925.001,969.001,879.001,892.001,884.39-1.56%216,000
Jul 16, 20251,939.001,941.001,906.001,922.001,914.27-0.16%141,200
Jul 15, 20251,980.001,990.001,925.001,925.001,917.26-3.36%205,900
Jul 14, 20251,977.002,000.001,933.001,992.001,983.99-0.15%266,500
Jul 11, 20252,041.002,053.001,981.001,995.001,986.98-0.45%315,300
Jul 10, 20251,992.002,026.001,990.002,004.001,995.940.91%214,200