Gala Incorporated (TYO:4777)
Japan
· Delayed Price · Currency is JPY 206.00
+6.00 (3.00%)
Mar 10, 2026, 11:18 AM JST
Gala Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 201.00 | 205.00 | 200.00 | 203.00 | - | 1.50% | 19,200 |
| Mar 9, 2026 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | -1.96% | 94,400 |
| Mar 6, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1.49% | 31,400 |
| Mar 5, 2026 | 199.00 | 204.00 | 199.00 | 201.00 | 201.00 | 1.52% | 71,700 |
| Mar 4, 2026 | 199.00 | 201.00 | 192.00 | 198.00 | 198.00 | -1.00% | 224,500 |
| Mar 3, 2026 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 90,800 |
| Mar 2, 2026 | 210.00 | 210.00 | 202.00 | 205.00 | 205.00 | -1.44% | 50,900 |
| Feb 27, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 19,300 |
| Feb 26, 2026 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 51,000 |
| Feb 25, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 59,900 |
| Feb 24, 2026 | 210.00 | 211.00 | 206.00 | 208.00 | 208.00 | -0.95% | 51,900 |
| Feb 20, 2026 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -1.41% | 37,400 |
| Feb 19, 2026 | 216.00 | 217.00 | 213.00 | 213.00 | 213.00 | -1.39% | 64,900 |
| Feb 18, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 26,200 |
| Feb 17, 2026 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | 0.93% | 28,700 |
| Feb 16, 2026 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.47% | 54,700 |
| Feb 13, 2026 | 216.00 | 217.00 | 210.00 | 215.00 | 215.00 | - | 66,500 |
| Feb 12, 2026 | 218.00 | 222.00 | 213.00 | 215.00 | 215.00 | -2.71% | 107,000 |
| Feb 10, 2026 | 215.00 | 222.00 | 215.00 | 221.00 | 221.00 | 2.79% | 104,200 |
| Feb 9, 2026 | 212.00 | 218.00 | 212.00 | 215.00 | 215.00 | 0.47% | 60,200 |
| Feb 6, 2026 | 217.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 32,800 |
| Feb 5, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.47% | 55,900 |
| Feb 4, 2026 | 213.00 | 216.00 | 210.00 | 215.00 | 215.00 | 0.94% | 55,600 |
| Feb 3, 2026 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 27,400 |
| Feb 2, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.92% | 40,100 |
| Jan 30, 2026 | 211.00 | 217.00 | 210.00 | 217.00 | 217.00 | 1.88% | 69,700 |
| Jan 29, 2026 | 210.00 | 213.00 | 208.00 | 213.00 | 213.00 | 0.95% | 42,700 |
| Jan 28, 2026 | 211.00 | 211.00 | 208.00 | 211.00 | 211.00 | - | 28,200 |
| Jan 27, 2026 | 211.00 | 213.00 | 208.00 | 211.00 | 211.00 | -0.47% | 36,400 |
| Jan 26, 2026 | 209.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 34,500 |
| Jan 23, 2026 | 210.00 | 213.00 | 209.00 | 212.00 | 212.00 | 1.44% | 23,800 |
| Jan 22, 2026 | 211.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.95% | 32,300 |
| Jan 21, 2026 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | -0.94% | 40,600 |
| Jan 20, 2026 | 214.00 | 216.00 | 211.00 | 213.00 | 213.00 | -1.39% | 83,500 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | 0.47% | 21,900 |
| Jan 16, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 2.38% | 53,700 |
| Jan 15, 2026 | 205.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 68,900 |
| Jan 14, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 50,200 |
| Jan 13, 2026 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.95% | 38,300 |
| Jan 9, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 1.93% | 59,200 |
| Jan 8, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 54,100 |
| Jan 7, 2026 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | - | 30,700 |
| Jan 6, 2026 | 204.00 | 209.00 | 204.00 | 209.00 | 209.00 | 2.45% | 60,100 |
| Jan 5, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 73,300 |
| Dec 30, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 37,200 |
| Dec 29, 2025 | 208.00 | 208.00 | 200.00 | 205.00 | 205.00 | -1.44% | 123,700 |
| Dec 26, 2025 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.48% | 120,400 |
| Dec 25, 2025 | 203.00 | 210.00 | 203.00 | 209.00 | 209.00 | 2.45% | 132,500 |
| Dec 24, 2025 | 203.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.49% | 73,200 |
| Dec 23, 2025 | 201.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.99% | 103,400 |
| Dec 22, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 27,000 |
| Dec 19, 2025 | 197.00 | 203.00 | 197.00 | 201.00 | 201.00 | 0.50% | 165,300 |
| Dec 18, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 57,700 |
| Dec 17, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.48% | 181,700 |
| Dec 16, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -2.40% | 69,000 |
| Dec 15, 2025 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 89,500 |
| Dec 12, 2025 | 210.00 | 210.00 | 200.00 | 207.00 | 207.00 | -0.96% | 136,000 |
| Dec 11, 2025 | 207.00 | 210.00 | 205.00 | 209.00 | 209.00 | 0.97% | 73,600 |
| Dec 10, 2025 | 206.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 88,200 |
| Dec 9, 2025 | 211.00 | 213.00 | 207.00 | 207.00 | 207.00 | -2.82% | 126,700 |
| Dec 8, 2025 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 112,900 |
| Dec 5, 2025 | 219.00 | 220.00 | 213.00 | 213.00 | 213.00 | -2.29% | 204,400 |
| Dec 4, 2025 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 143,400 |
| Dec 3, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -4.39% | 562,400 |
| Dec 2, 2025 | 270.00 | 303.00 | 226.00 | 228.00 | 228.00 | 2.24% | 5,644,500 |
| Dec 1, 2025 | 224.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.45% | 47,100 |
| Nov 28, 2025 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 0.90% | 35,300 |
| Nov 27, 2025 | 219.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 22,800 |
| Nov 26, 2025 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 14,200 |
| Nov 25, 2025 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 0.91% | 25,800 |
| Nov 21, 2025 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.90% | 24,700 |
| Nov 20, 2025 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 30,000 |
| Nov 19, 2025 | 220.00 | 224.00 | 219.00 | 221.00 | 221.00 | - | 35,900 |
| Nov 18, 2025 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.90% | 44,900 |
| Nov 17, 2025 | 223.00 | 225.00 | 219.00 | 223.00 | 223.00 | 1.83% | 45,300 |
| Nov 14, 2025 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -4.37% | 81,700 |
| Nov 13, 2025 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 22,300 |
| Nov 12, 2025 | 227.00 | 229.00 | 224.00 | 228.00 | 228.00 | 0.88% | 29,100 |
| Nov 11, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.31% | 21,300 |
| Nov 10, 2025 | 226.00 | 229.00 | 224.00 | 229.00 | 229.00 | 1.78% | 15,900 |
| Nov 7, 2025 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 117,400 |
| Nov 6, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 20,200 |
| Nov 5, 2025 | 227.00 | 227.00 | 223.00 | 226.00 | 226.00 | -0.44% | 54,100 |
| Nov 4, 2025 | 228.00 | 230.00 | 224.00 | 227.00 | 227.00 | -0.44% | 67,800 |
| Oct 31, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.24% | 39,300 |
| Oct 30, 2025 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.89% | 56,600 |
| Oct 29, 2025 | 231.00 | 231.00 | 224.00 | 225.00 | 225.00 | -2.60% | 126,200 |
| Oct 28, 2025 | 234.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.28% | 134,400 |
| Oct 27, 2025 | 235.00 | 238.00 | 231.00 | 234.00 | 234.00 | - | 182,800 |
| Oct 24, 2025 | 238.00 | 251.00 | 233.00 | 234.00 | 234.00 | 0.43% | 842,600 |
| Oct 23, 2025 | 228.00 | 286.00 | 227.00 | 233.00 | 233.00 | 3.56% | 4,669,800 |
| Oct 22, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 8,200 |
| Oct 21, 2025 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | -1.33% | 26,300 |
| Oct 20, 2025 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.35% | 21,300 |
| Oct 17, 2025 | 223.00 | 225.00 | 220.00 | 223.00 | 223.00 | -1.76% | 82,500 |
| Oct 16, 2025 | 221.00 | 232.00 | 221.00 | 227.00 | 227.00 | 1.79% | 89,700 |
| Oct 15, 2025 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 0.45% | 20,500 |
| Oct 14, 2025 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | -0.89% | 85,200 |
| Oct 10, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 37,100 |
| Oct 9, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 26,700 |