Skip to main content
GA technologies Co., Ltd. (TYO:3491)
Japan flag Japan · Delayed Price · Currency is JPY
1,581.00
-66.00 (-4.01%)
Mar 9, 2026, 3:30 PM JST

GA technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,567.001,607.001,538.001,543.00--6.31%82,500
Mar 6, 20261,611.001,655.001,594.001,647.001,647.001.92%215,200
Mar 5, 20261,650.001,675.001,616.001,616.001,616.002.93%225,200
Mar 4, 20261,590.001,616.001,538.001,570.001,570.00-2.24%274,700
Mar 3, 20261,669.001,697.001,606.001,606.001,606.00-3.25%314,300
Mar 2, 20261,647.001,662.001,624.001,660.001,660.00-1.60%195,000
Feb 27, 20261,700.001,720.001,672.001,687.001,687.001.57%222,100
Feb 26, 20261,628.001,692.001,628.001,661.001,661.002.66%256,900
Feb 25, 20261,569.001,641.001,569.001,618.001,618.002.66%325,400
Feb 24, 20261,636.001,636.001,560.001,576.001,576.00-3.61%299,700
Feb 20, 20261,664.001,669.001,624.001,635.001,635.00-1.27%190,400
Feb 19, 20261,654.001,661.001,631.001,656.001,656.00-0.60%166,300
Feb 18, 20261,652.001,683.001,630.001,666.001,666.000.48%240,400
Feb 17, 20261,627.001,673.001,612.001,658.001,658.001.91%252,200
Feb 16, 20261,549.001,639.001,549.001,627.001,627.005.10%355,200
Feb 13, 20261,600.001,614.001,537.001,548.001,548.00-4.44%402,200
Feb 12, 20261,610.001,632.001,580.001,620.001,620.001.25%295,800
Feb 10, 20261,580.001,624.001,579.001,600.001,600.003.49%387,500
Feb 9, 20261,543.001,572.001,529.001,546.001,546.001.44%163,800
Feb 6, 20261,513.001,528.001,477.001,524.001,524.00-1.30%456,500
Feb 5, 20261,517.001,567.001,501.001,544.001,544.002.80%377,800
Feb 4, 20261,519.001,526.001,498.001,502.001,502.00-3.41%444,000
Feb 3, 20261,560.001,567.001,530.001,555.001,555.00-0.26%371,800
Feb 2, 20261,567.001,590.001,553.001,559.001,559.000.13%341,900
Jan 30, 20261,518.001,574.001,518.001,557.001,557.001.17%249,700
Jan 29, 20261,552.001,563.001,514.001,539.001,539.00-1.41%363,900
Jan 28, 20261,590.001,601.001,548.001,561.001,561.00-3.04%380,000
Jan 27, 20261,597.001,645.001,578.001,610.001,610.001.71%240,600
Jan 26, 20261,580.001,622.001,575.001,583.001,583.000.13%355,300
Jan 23, 20261,599.001,604.001,561.001,581.001,581.00-0.25%514,300
Jan 22, 20261,585.001,609.001,570.001,585.001,585.00-1.37%446,200
Jan 21, 20261,622.001,634.001,570.001,607.001,607.00-2.96%619,600
Jan 20, 20261,717.001,720.001,640.001,656.001,656.00-4.50%306,600
Jan 19, 20261,686.001,746.001,665.001,734.001,734.002.66%249,200
Jan 16, 20261,675.001,691.001,630.001,689.001,689.00-0.18%274,900
Jan 15, 20261,649.001,699.001,643.001,692.001,692.002.05%227,400
Jan 14, 20261,620.001,681.001,614.001,658.001,658.002.92%282,500
Jan 13, 20261,692.001,696.001,609.001,611.001,611.00-4.22%574,600
Jan 9, 20261,686.001,743.001,679.001,682.001,682.001.26%386,700
Jan 8, 20261,662.001,679.001,606.001,661.001,661.000.30%634,600
Jan 7, 20261,674.001,704.001,640.001,656.001,656.00-2.76%455,700
Jan 6, 20261,677.001,707.001,641.001,703.001,703.000.77%558,300
Jan 5, 20261,791.001,791.001,677.001,690.001,690.00-4.57%469,600
Dec 30, 20251,800.001,828.001,768.001,771.001,771.00-2.64%313,700
Dec 29, 20251,905.001,905.001,799.001,819.001,819.00-3.55%412,600
Dec 26, 20251,880.001,922.001,858.001,886.001,886.001.23%283,200
Dec 25, 20251,740.001,877.001,725.001,863.001,863.004.90%513,400
Dec 24, 20251,850.001,850.001,773.001,776.001,776.00-4.62%609,100
Dec 23, 20251,961.001,967.001,833.001,862.001,862.00-4.61%430,500
Dec 22, 20251,967.001,973.001,920.001,952.001,952.000.77%247,500
Dec 19, 20251,885.002,025.001,856.001,937.001,937.005.85%693,200
Dec 18, 20251,933.001,933.001,820.001,830.001,830.00-7.11%484,000
Dec 17, 20251,959.002,014.001,921.001,970.001,970.002.66%336,000
Dec 16, 20251,999.002,170.001,906.001,919.001,919.00-10.33%1,215,200
Dec 15, 20252,076.002,166.002,050.002,140.002,140.005.37%657,900
Dec 12, 20251,948.002,040.001,947.002,031.002,031.003.62%319,600
Dec 11, 20252,066.002,066.001,957.001,960.001,960.00-4.76%201,000
Dec 10, 20252,010.002,067.001,997.002,058.002,058.002.80%189,700
Dec 9, 20252,088.002,088.001,979.002,002.002,002.00-3.29%285,100
Dec 8, 20252,024.002,081.002,008.002,070.002,070.003.19%119,200
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