GA technologies Co., Ltd. (TYO:3491)
Japan
· Delayed Price · Currency is JPY 1,529.00
+22.00 (1.46%)
Apr 28, 2026, 3:30 PM JST
GA technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,500.00 | 1,531.00 | 1,477.00 | 1,529.00 | 1,529.00 | 1.46% | 240,700 |
| Apr 27, 2026 | 1,563.00 | 1,564.00 | 1,507.00 | 1,507.00 | 1,507.00 | -3.46% | 244,400 |
| Apr 24, 2026 | 1,575.00 | 1,593.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.89% | 177,400 |
| Apr 23, 2026 | 1,586.00 | 1,593.00 | 1,559.00 | 1,575.00 | 1,575.00 | -0.76% | 187,200 |
| Apr 22, 2026 | 1,616.00 | 1,628.00 | 1,575.00 | 1,587.00 | 1,587.00 | -1.00% | 148,500 |
| Apr 21, 2026 | 1,588.00 | 1,608.00 | 1,579.00 | 1,603.00 | 1,603.00 | -0.19% | 240,200 |
| Apr 20, 2026 | 1,600.00 | 1,612.00 | 1,585.00 | 1,606.00 | 1,606.00 | 1.32% | 166,400 |
| Apr 17, 2026 | 1,623.00 | 1,647.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.88% | 232,000 |
| Apr 16, 2026 | 1,644.00 | 1,683.00 | 1,640.00 | 1,649.00 | 1,649.00 | 2.36% | 230,900 |
| Apr 15, 2026 | 1,624.00 | 1,639.00 | 1,596.00 | 1,611.00 | 1,611.00 | 1.32% | 175,300 |
| Apr 14, 2026 | 1,595.00 | 1,612.00 | 1,555.00 | 1,590.00 | 1,590.00 | 4.26% | 194,500 |
| Apr 13, 2026 | 1,519.00 | 1,539.00 | 1,495.00 | 1,525.00 | 1,525.00 | -1.68% | 292,900 |
| Apr 10, 2026 | 1,605.00 | 1,620.00 | 1,551.00 | 1,551.00 | 1,551.00 | -4.08% | 280,900 |
| Apr 9, 2026 | 1,630.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,617.00 | -0.74% | 132,000 |
| Apr 8, 2026 | 1,620.00 | 1,629.00 | 1,590.00 | 1,629.00 | 1,629.00 | 1.75% | 276,900 |
| Apr 7, 2026 | 1,564.00 | 1,613.00 | 1,557.00 | 1,601.00 | 1,601.00 | 5.05% | 260,400 |
| Apr 6, 2026 | 1,528.00 | 1,548.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.26% | 129,700 |
| Apr 3, 2026 | 1,473.00 | 1,531.00 | 1,470.00 | 1,528.00 | 1,528.00 | 3.10% | 188,700 |
| Apr 2, 2026 | 1,512.00 | 1,542.00 | 1,472.00 | 1,482.00 | 1,482.00 | -1.40% | 341,400 |
| Apr 1, 2026 | 1,459.00 | 1,507.00 | 1,448.00 | 1,503.00 | 1,503.00 | 4.38% | 203,700 |
| Mar 31, 2026 | 1,440.00 | 1,473.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.62% | 370,000 |
| Mar 30, 2026 | 1,385.00 | 1,423.00 | 1,376.00 | 1,417.00 | 1,417.00 | -1.46% | 400,900 |
| Mar 27, 2026 | 1,420.00 | 1,446.00 | 1,417.00 | 1,438.00 | 1,438.00 | 2.35% | 287,800 |
| Mar 26, 2026 | 1,384.00 | 1,406.00 | 1,353.00 | 1,405.00 | 1,405.00 | 0.64% | 298,400 |
| Mar 25, 2026 | 1,383.00 | 1,444.00 | 1,374.00 | 1,396.00 | 1,396.00 | 4.10% | 463,000 |
| Mar 24, 2026 | 1,394.00 | 1,394.00 | 1,318.00 | 1,341.00 | 1,341.00 | 5.26% | 506,900 |
| Mar 23, 2026 | 1,276.00 | 1,297.00 | 1,248.00 | 1,274.00 | 1,274.00 | -4.64% | 546,800 |
| Mar 19, 2026 | 1,352.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.82% | 615,000 |
| Mar 18, 2026 | 1,421.00 | 1,457.00 | 1,317.00 | 1,347.00 | 1,347.00 | -11.44% | 1,485,100 |
| Mar 17, 2026 | 1,559.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | -1.55% | 385,300 |
| Mar 16, 2026 | 1,550.00 | 1,565.00 | 1,529.00 | 1,545.00 | 1,545.00 | 0.32% | 171,200 |
| Mar 13, 2026 | 1,543.00 | 1,574.00 | 1,536.00 | 1,540.00 | 1,540.00 | -2.72% | 243,000 |
| Mar 12, 2026 | 1,619.00 | 1,629.00 | 1,571.00 | 1,583.00 | 1,583.00 | -2.40% | 246,500 |
| Mar 11, 2026 | 1,637.00 | 1,637.00 | 1,603.00 | 1,622.00 | 1,622.00 | - | 246,000 |
| Mar 10, 2026 | 1,605.00 | 1,622.00 | 1,577.00 | 1,622.00 | 1,622.00 | 2.59% | 284,300 |
| Mar 9, 2026 | 1,567.00 | 1,607.00 | 1,526.00 | 1,581.00 | 1,581.00 | -4.01% | 326,900 |
| Mar 6, 2026 | 1,611.00 | 1,655.00 | 1,594.00 | 1,647.00 | 1,647.00 | 1.92% | 215,200 |
| Mar 5, 2026 | 1,650.00 | 1,675.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.93% | 225,200 |
| Mar 4, 2026 | 1,590.00 | 1,616.00 | 1,538.00 | 1,570.00 | 1,570.00 | -2.24% | 274,700 |
| Mar 3, 2026 | 1,669.00 | 1,697.00 | 1,606.00 | 1,606.00 | 1,606.00 | -3.25% | 314,300 |
| Mar 2, 2026 | 1,647.00 | 1,662.00 | 1,624.00 | 1,660.00 | 1,660.00 | -1.60% | 195,000 |
| Feb 27, 2026 | 1,700.00 | 1,720.00 | 1,672.00 | 1,687.00 | 1,687.00 | 1.57% | 222,100 |
| Feb 26, 2026 | 1,628.00 | 1,692.00 | 1,628.00 | 1,661.00 | 1,661.00 | 2.66% | 256,900 |
| Feb 25, 2026 | 1,569.00 | 1,641.00 | 1,569.00 | 1,618.00 | 1,618.00 | 2.66% | 325,400 |
| Feb 24, 2026 | 1,636.00 | 1,636.00 | 1,560.00 | 1,576.00 | 1,576.00 | -3.61% | 299,700 |
| Feb 20, 2026 | 1,664.00 | 1,669.00 | 1,624.00 | 1,635.00 | 1,635.00 | -1.27% | 190,400 |
| Feb 19, 2026 | 1,654.00 | 1,661.00 | 1,631.00 | 1,656.00 | 1,656.00 | -0.60% | 166,300 |
| Feb 18, 2026 | 1,652.00 | 1,683.00 | 1,630.00 | 1,666.00 | 1,666.00 | 0.48% | 240,400 |
| Feb 17, 2026 | 1,627.00 | 1,673.00 | 1,612.00 | 1,658.00 | 1,658.00 | 1.91% | 252,200 |
| Feb 16, 2026 | 1,549.00 | 1,639.00 | 1,549.00 | 1,627.00 | 1,627.00 | 5.10% | 355,200 |
| Feb 13, 2026 | 1,600.00 | 1,614.00 | 1,537.00 | 1,548.00 | 1,548.00 | -4.44% | 402,200 |
| Feb 12, 2026 | 1,610.00 | 1,632.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.25% | 295,800 |
| Feb 10, 2026 | 1,580.00 | 1,624.00 | 1,579.00 | 1,600.00 | 1,600.00 | 3.49% | 387,500 |
| Feb 9, 2026 | 1,543.00 | 1,572.00 | 1,529.00 | 1,546.00 | 1,546.00 | 1.44% | 163,800 |
| Feb 6, 2026 | 1,513.00 | 1,528.00 | 1,477.00 | 1,524.00 | 1,524.00 | -1.30% | 456,500 |
| Feb 5, 2026 | 1,517.00 | 1,567.00 | 1,501.00 | 1,544.00 | 1,544.00 | 2.80% | 377,800 |
| Feb 4, 2026 | 1,519.00 | 1,526.00 | 1,498.00 | 1,502.00 | 1,502.00 | -3.41% | 444,000 |
| Feb 3, 2026 | 1,560.00 | 1,567.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.26% | 371,800 |
| Feb 2, 2026 | 1,567.00 | 1,590.00 | 1,553.00 | 1,559.00 | 1,559.00 | 0.13% | 341,900 |
| Jan 30, 2026 | 1,518.00 | 1,574.00 | 1,518.00 | 1,557.00 | 1,557.00 | 1.17% | 249,700 |
| Jan 29, 2026 | 1,552.00 | 1,563.00 | 1,514.00 | 1,539.00 | 1,539.00 | -1.41% | 363,900 |
| Jan 28, 2026 | 1,590.00 | 1,601.00 | 1,548.00 | 1,561.00 | 1,561.00 | -3.04% | 380,000 |
| Jan 27, 2026 | 1,597.00 | 1,645.00 | 1,578.00 | 1,610.00 | 1,610.00 | 1.71% | 240,600 |
| Jan 26, 2026 | 1,580.00 | 1,622.00 | 1,575.00 | 1,583.00 | 1,583.00 | 0.13% | 355,300 |
| Jan 23, 2026 | 1,599.00 | 1,604.00 | 1,561.00 | 1,581.00 | 1,581.00 | -0.25% | 514,300 |
| Jan 22, 2026 | 1,585.00 | 1,609.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.37% | 446,200 |
| Jan 21, 2026 | 1,622.00 | 1,634.00 | 1,570.00 | 1,607.00 | 1,607.00 | -2.96% | 619,600 |
| Jan 20, 2026 | 1,717.00 | 1,720.00 | 1,640.00 | 1,656.00 | 1,656.00 | -4.50% | 306,600 |
| Jan 19, 2026 | 1,686.00 | 1,746.00 | 1,665.00 | 1,734.00 | 1,734.00 | 2.66% | 249,200 |
| Jan 16, 2026 | 1,675.00 | 1,691.00 | 1,630.00 | 1,689.00 | 1,689.00 | -0.18% | 274,900 |
| Jan 15, 2026 | 1,649.00 | 1,699.00 | 1,643.00 | 1,692.00 | 1,692.00 | 2.05% | 227,400 |
| Jan 14, 2026 | 1,620.00 | 1,681.00 | 1,614.00 | 1,658.00 | 1,658.00 | 2.92% | 282,500 |
| Jan 13, 2026 | 1,692.00 | 1,696.00 | 1,609.00 | 1,611.00 | 1,611.00 | -4.22% | 574,600 |
| Jan 9, 2026 | 1,686.00 | 1,743.00 | 1,679.00 | 1,682.00 | 1,682.00 | 1.26% | 386,700 |
| Jan 8, 2026 | 1,662.00 | 1,679.00 | 1,606.00 | 1,661.00 | 1,661.00 | 0.30% | 634,600 |
| Jan 7, 2026 | 1,674.00 | 1,704.00 | 1,640.00 | 1,656.00 | 1,656.00 | -2.76% | 455,700 |
| Jan 6, 2026 | 1,677.00 | 1,707.00 | 1,641.00 | 1,703.00 | 1,703.00 | 0.77% | 558,300 |
| Jan 5, 2026 | 1,791.00 | 1,791.00 | 1,677.00 | 1,690.00 | 1,690.00 | -4.57% | 469,600 |
| Dec 30, 2025 | 1,800.00 | 1,828.00 | 1,768.00 | 1,771.00 | 1,771.00 | -2.64% | 313,700 |
| Dec 29, 2025 | 1,905.00 | 1,905.00 | 1,799.00 | 1,819.00 | 1,819.00 | -3.55% | 412,600 |
| Dec 26, 2025 | 1,880.00 | 1,922.00 | 1,858.00 | 1,886.00 | 1,886.00 | 1.23% | 283,200 |
| Dec 25, 2025 | 1,740.00 | 1,877.00 | 1,725.00 | 1,863.00 | 1,863.00 | 4.90% | 513,400 |
| Dec 24, 2025 | 1,850.00 | 1,850.00 | 1,773.00 | 1,776.00 | 1,776.00 | -4.62% | 609,100 |
| Dec 23, 2025 | 1,961.00 | 1,967.00 | 1,833.00 | 1,862.00 | 1,862.00 | -4.61% | 430,500 |
| Dec 22, 2025 | 1,967.00 | 1,973.00 | 1,920.00 | 1,952.00 | 1,952.00 | 0.77% | 247,500 |
| Dec 19, 2025 | 1,885.00 | 2,025.00 | 1,856.00 | 1,937.00 | 1,937.00 | 5.85% | 693,200 |
| Dec 18, 2025 | 1,933.00 | 1,933.00 | 1,820.00 | 1,830.00 | 1,830.00 | -7.11% | 484,000 |
| Dec 17, 2025 | 1,959.00 | 2,014.00 | 1,921.00 | 1,970.00 | 1,970.00 | 2.66% | 336,000 |
| Dec 16, 2025 | 1,999.00 | 2,170.00 | 1,906.00 | 1,919.00 | 1,919.00 | -10.33% | 1,215,200 |
| Dec 15, 2025 | 2,076.00 | 2,166.00 | 2,050.00 | 2,140.00 | 2,140.00 | 5.37% | 657,900 |
| Dec 12, 2025 | 1,948.00 | 2,040.00 | 1,947.00 | 2,031.00 | 2,031.00 | 3.62% | 319,600 |
| Dec 11, 2025 | 2,066.00 | 2,066.00 | 1,957.00 | 1,960.00 | 1,960.00 | -4.76% | 201,000 |
| Dec 10, 2025 | 2,010.00 | 2,067.00 | 1,997.00 | 2,058.00 | 2,058.00 | 2.80% | 189,700 |
| Dec 9, 2025 | 2,088.00 | 2,088.00 | 1,979.00 | 2,002.00 | 2,002.00 | -3.29% | 285,100 |
| Dec 8, 2025 | 2,024.00 | 2,081.00 | 2,008.00 | 2,070.00 | 2,070.00 | 3.19% | 119,200 |
| Dec 5, 2025 | 2,001.00 | 2,020.00 | 1,980.00 | 2,006.00 | 2,006.00 | -0.20% | 107,300 |
| Dec 4, 2025 | 1,994.00 | 2,026.00 | 1,976.00 | 2,010.00 | 2,010.00 | -0.84% | 192,800 |
| Dec 3, 2025 | 1,973.00 | 2,033.00 | 1,944.00 | 2,027.00 | 2,027.00 | 3.58% | 165,400 |
| Dec 2, 2025 | 2,075.00 | 2,075.00 | 1,957.00 | 1,957.00 | 1,957.00 | -4.44% | 214,000 |
| Dec 1, 2025 | 2,098.00 | 2,110.00 | 2,024.00 | 2,048.00 | 2,048.00 | -2.71% | 164,700 |