Skip to main content
Galilei Co. Ltd. (TYO:6420)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+50.00 (1.41%)
Apr 28, 2026, 3:30 PM JST

Galilei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,550.003,595.003,545.003,595.003,595.001.41%53,100
Apr 27, 20263,420.003,565.003,420.003,545.003,545.003.35%55,200
Apr 24, 20263,420.003,440.003,390.003,430.003,430.00-0.29%41,200
Apr 23, 20263,480.003,480.003,425.003,440.003,440.00-1.57%49,500
Apr 22, 20263,520.003,540.003,475.003,495.003,495.00-0.71%59,300
Apr 21, 20263,550.003,565.003,520.003,520.003,520.00-0.85%42,500
Apr 20, 20263,600.003,600.003,525.003,550.003,550.00-0.56%63,400
Apr 17, 20263,585.003,600.003,555.003,570.003,570.00-0.42%69,200
Apr 16, 20263,670.003,670.003,585.003,585.003,585.00-0.97%47,300
Apr 15, 20263,655.003,700.003,610.003,620.003,620.00-36,200
Apr 14, 20263,735.003,740.003,605.003,620.003,620.00-2.43%45,600
Apr 13, 20263,665.003,735.003,665.003,710.003,710.002.77%89,100
Apr 10, 20263,740.003,740.003,575.003,610.003,610.00-3.60%76,400
Apr 9, 20263,800.003,840.003,745.003,745.003,745.00-0.66%85,600
Apr 8, 20263,775.003,795.003,765.003,770.003,770.001.07%61,800
Apr 7, 20263,695.003,735.003,685.003,730.003,730.001.91%54,500
Apr 6, 20263,680.003,705.003,660.003,660.003,660.00-0.81%49,100
Apr 3, 20263,705.003,740.003,680.003,690.003,690.001.51%39,100
Apr 2, 20263,675.003,740.003,630.003,635.003,635.00-0.95%81,300
Apr 1, 20263,575.003,685.003,570.003,670.003,670.004.56%75,300
Mar 31, 20263,520.003,540.003,450.003,510.003,510.00-0.28%101,500
Mar 30, 20263,375.003,520.003,355.003,520.003,520.00-0.85%128,900
Mar 27, 20263,455.003,560.003,455.003,550.003,469.001.87%161,900
Mar 26, 20263,505.003,520.003,460.003,485.003,405.480.87%86,300
Mar 25, 20263,465.003,490.003,455.003,455.003,376.170.88%66,600
Mar 24, 20263,430.003,430.003,385.003,425.003,346.852.54%48,700
Mar 23, 20263,360.003,375.003,305.003,340.003,263.79-2.48%68,500
Mar 19, 20263,450.003,490.003,420.003,425.003,346.85-2.70%76,300
Mar 18, 20263,415.003,520.003,410.003,520.003,439.683.83%57,400
Mar 17, 20263,390.003,400.003,375.003,390.003,312.651.50%32,600
Mar 16, 20263,330.003,365.003,320.003,340.003,263.79-43,100
Mar 13, 20263,310.003,375.003,310.003,340.003,263.79-0.45%54,300
Mar 12, 20263,395.003,410.003,340.003,355.003,278.45-3.17%52,600
Mar 11, 20263,510.003,515.003,465.003,465.003,385.940.73%35,000
Mar 10, 20263,410.003,470.003,390.003,440.003,361.512.99%63,100
Mar 9, 20263,250.003,365.003,225.003,340.003,263.79-3.47%94,400
Mar 6, 20263,430.003,470.003,405.003,460.003,381.05-0.72%70,100
Mar 5, 20263,540.003,585.003,480.003,485.003,405.481.01%76,300
Mar 4, 20263,500.003,535.003,440.003,450.003,371.28-4.70%128,500
Mar 3, 20263,765.003,765.003,620.003,620.003,537.40-4.99%95,600
Mar 2, 20263,845.003,845.003,755.003,810.003,723.07-2.68%52,600
Feb 27, 20263,850.003,925.003,835.003,915.003,825.671.69%48,800
Feb 26, 20263,880.003,960.003,850.003,850.003,762.150.26%67,600
Feb 25, 20263,855.003,865.003,815.003,840.003,752.38-49,000
Feb 24, 20263,780.003,860.003,760.003,840.003,752.383.23%52,500
Feb 20, 20263,720.003,770.003,690.003,720.003,635.12-0.80%66,000
Feb 19, 20263,740.003,780.003,695.003,750.003,664.440.13%40,800
Feb 18, 20263,715.003,775.003,715.003,745.003,659.550.81%36,000
Feb 17, 20263,695.003,740.003,645.003,715.003,630.24-0.27%48,700
Feb 16, 20263,725.003,750.003,715.003,725.003,640.01-53,100
Feb 13, 20263,730.003,770.003,680.003,725.003,640.01-1.06%60,900
Feb 12, 20263,675.003,795.003,675.003,765.003,679.092.45%63,400
Feb 10, 20263,640.003,700.003,640.003,675.003,591.150.96%50,300
Feb 9, 20263,720.003,725.003,615.003,640.003,556.951.11%69,400
Feb 6, 20263,645.003,650.003,585.003,600.003,517.86-1.23%67,500
Feb 5, 20263,810.003,825.003,645.003,645.003,561.83-6.06%116,500
Feb 4, 20263,920.003,965.003,880.003,880.003,791.47-0.26%68,800
Feb 3, 20263,850.003,915.003,810.003,890.003,801.242.23%42,200
Feb 2, 20263,900.003,910.003,790.003,805.003,718.18-1.30%52,400
Jan 30, 20263,855.003,890.003,815.003,855.003,767.041.18%83,600
Jan 29, 20263,810.003,840.003,765.003,810.003,723.07-0.52%51,700
Jan 28, 20263,840.003,900.003,810.003,830.003,742.61-1.29%51,900
Jan 27, 20263,855.003,895.003,820.003,880.003,791.47-0.26%41,500
Jan 26, 20263,890.003,950.003,865.003,890.003,801.24-1.14%48,500
Jan 23, 20263,885.003,960.003,855.003,935.003,845.221.29%45,900
Jan 22, 20263,865.003,925.003,850.003,885.003,796.360.52%68,200
Jan 21, 20263,860.003,895.003,820.003,865.003,776.81-1.40%41,200
Jan 20, 20263,965.003,985.003,915.003,920.003,830.56-1.13%49,700
Jan 19, 20263,970.004,015.003,950.003,965.003,874.53-0.13%39,800
Jan 16, 20263,870.003,985.003,870.003,970.003,879.421.53%32,600
Jan 15, 20263,920.003,950.003,870.003,910.003,820.79-0.26%35,400
Jan 14, 20263,880.003,935.003,880.003,920.003,830.560.90%37,600
Jan 13, 20263,935.003,935.003,885.003,885.003,796.361.04%36,200
Jan 9, 20263,855.003,905.003,830.003,845.003,757.27-0.26%36,200
Jan 8, 20263,850.003,910.003,850.003,855.003,767.04-1.03%38,400
Jan 7, 20263,830.003,925.003,830.003,895.003,806.130.13%51,100
Jan 6, 20263,795.003,940.003,795.003,890.003,801.242.50%62,100
Jan 5, 20263,870.003,880.003,750.003,795.003,708.41-0.13%50,800
Dec 30, 20253,770.003,840.003,745.003,800.003,713.300.80%55,000
Dec 29, 20253,765.003,795.003,730.003,770.003,683.980.13%52,300
Dec 26, 20253,775.003,810.003,740.003,765.003,679.09-0.26%43,100
Dec 25, 20253,770.003,785.003,740.003,775.003,688.870.13%27,100
Dec 24, 20253,805.003,815.003,770.003,770.003,683.98-1.31%16,500
Dec 23, 20253,795.003,845.003,780.003,820.003,732.840.66%23,500
Dec 22, 20253,830.003,855.003,790.003,795.003,708.41-0.91%50,700
Dec 19, 20253,735.003,865.003,735.003,830.003,742.612.41%60,500
Dec 18, 20253,710.003,765.003,710.003,740.003,654.66-0.40%29,300
Dec 17, 20253,730.003,805.003,705.003,755.003,669.320.67%36,800
Dec 16, 20253,885.003,885.003,730.003,730.003,644.89-4.24%42,200
Dec 15, 20253,795.003,900.003,775.003,895.003,806.132.37%49,400
Dec 12, 20253,775.003,805.003,730.003,805.003,718.183.40%80,800
Dec 11, 20253,800.003,825.003,645.003,680.003,596.03-2.39%43,000
Dec 10, 20253,800.003,825.003,770.003,770.003,683.98-0.79%39,400
Dec 9, 20253,800.003,830.003,780.003,800.003,713.30-28,600
Dec 8, 20253,715.003,845.003,660.003,800.003,713.303.12%34,800
Dec 5, 20253,710.003,715.003,670.003,685.003,600.92-1.47%17,300
Dec 4, 20253,660.003,760.003,660.003,740.003,654.662.19%32,800
Dec 3, 20253,635.003,695.003,635.003,660.003,576.49-0.54%42,200
Dec 2, 20253,710.003,710.003,640.003,680.003,596.03-0.94%23,800
Dec 1, 20253,790.003,790.003,705.003,715.003,630.24-1.98%32,000