Skip to main content
GA technologies Co., Ltd. (TYO:3491)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
+105.00 (4.65%)
Sep 26, 2025, 3:30 PM JST

GA technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,306.002,378.002,306.002,361.002,361.004.65%252,100
Sep 25, 20252,244.002,286.002,200.002,256.002,256.00-0.13%184,100
Sep 24, 20252,260.002,270.002,230.002,259.002,259.00-1.31%170,000
Sep 22, 20252,350.002,359.002,289.002,289.002,289.00-0.87%148,900
Sep 19, 20252,372.002,421.002,295.002,309.002,309.00-2.94%237,100
Sep 18, 20252,478.002,495.002,379.002,379.002,379.00-3.65%267,700
Sep 17, 20252,502.002,519.002,451.002,469.002,469.000.69%267,700
Sep 16, 20252,524.002,541.002,431.002,452.002,452.00-2.89%367,200
Sep 12, 20252,451.002,559.002,415.002,525.002,525.0014.72%1,115,000
Sep 11, 20252,216.002,225.002,186.002,201.002,201.00-0.36%1,115,000
Sep 10, 20252,243.002,243.002,177.002,209.002,209.00-1.21%159,600
Sep 9, 20252,210.002,255.002,208.002,236.002,236.001.64%146,100
Sep 8, 20252,221.002,229.002,183.002,200.002,200.000.64%133,600
Sep 5, 20252,139.002,210.002,118.002,186.002,186.001.53%213,200
Sep 4, 20252,133.002,164.002,122.002,153.002,153.001.32%116,700
Sep 3, 20252,131.002,154.002,099.002,125.002,125.00-1.57%154,000
Sep 2, 20252,171.002,183.002,141.002,159.002,159.00-1.33%125,400
Sep 1, 20252,142.002,195.002,139.002,188.002,188.000.88%80,500
Aug 29, 20252,131.002,178.002,125.002,169.002,169.002.50%99,500
Aug 28, 20252,148.002,149.002,083.002,116.002,116.00-2.08%169,300
Aug 27, 20252,167.002,178.002,129.002,161.002,161.000.98%91,100
Aug 26, 20252,190.002,197.002,136.002,140.002,140.00-3.60%172,300
Aug 25, 20252,172.002,220.002,170.002,220.002,220.001.88%101,500
Aug 22, 20252,206.002,216.002,179.002,179.002,179.00-2.07%104,700
Aug 21, 20252,182.002,238.002,173.002,225.002,225.001.18%115,200
Aug 20, 20252,211.002,228.002,190.002,199.002,199.00-0.54%158,400
Aug 19, 20252,222.002,228.002,184.002,211.002,211.00-0.36%139,000
Aug 18, 20252,165.002,219.002,149.002,219.002,219.003.98%206,600
Aug 15, 20252,144.002,159.002,116.002,134.002,134.00-0.79%149,100
Aug 14, 20252,139.002,164.002,118.002,151.002,151.000.56%131,100
Aug 13, 20252,145.002,154.002,089.002,139.002,139.001.62%149,100
Aug 12, 20252,125.002,134.002,056.002,105.002,105.00-0.28%283,300
Aug 8, 20252,143.002,151.002,088.002,111.002,111.000.86%141,200
Aug 7, 20252,090.002,117.002,082.002,093.002,093.000.87%171,500
Aug 6, 20252,040.002,079.002,022.002,075.002,075.002.57%174,200
Aug 5, 20252,010.002,033.001,995.002,023.002,023.000.30%121,000
Aug 4, 20251,965.002,018.001,946.002,017.002,017.001.92%200,300
Aug 1, 20252,043.002,049.001,940.001,979.001,979.00-2.08%230,300
Jul 31, 20251,940.002,034.001,935.002,021.002,021.005.65%256,700
Jul 30, 20251,859.001,923.001,847.001,913.001,913.002.68%75,600
Jul 29, 20251,855.001,879.001,842.001,863.001,863.000.11%81,500
Jul 28, 20251,872.001,912.001,855.001,861.001,861.00-0.59%115,000
Jul 25, 20251,841.001,880.001,841.001,872.001,872.001.68%68,900
Jul 24, 20251,840.001,860.001,828.001,841.001,841.000.05%109,100
Jul 23, 20251,813.001,875.001,792.001,840.001,840.001.77%162,600
Jul 22, 20251,795.001,824.001,765.001,808.001,808.000.33%307,600
Jul 18, 20251,890.001,890.001,795.001,802.001,802.00-4.76%423,800
Jul 17, 20251,925.001,969.001,879.001,892.001,892.00-1.56%216,000
Jul 16, 20251,939.001,941.001,906.001,922.001,922.00-0.16%141,200
Jul 15, 20251,980.001,990.001,925.001,925.001,925.00-3.36%205,900