Skip to main content
GA technologies Co., Ltd. (TYO:3491)
Japan flag Japan · Delayed Price · Currency is JPY
2,006.00
-4.00 (-0.20%)
At close: Dec 5, 2025

GA technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,266.002,310.002,240.002,266.002,256.89-0.13%375,000
Oct 6, 20252,245.002,288.002,167.002,269.002,259.887.38%463,000
Oct 3, 20251,966.002,120.001,966.002,113.002,104.517.48%293,900
Oct 2, 20252,073.002,095.001,953.001,966.001,958.10-5.48%335,100
Oct 1, 20252,116.002,147.002,011.002,080.002,071.64-3.93%277,300
Sep 30, 20252,204.002,222.002,158.002,165.002,156.30-2.65%185,900
Sep 29, 20252,368.002,368.002,224.002,224.002,215.06-5.80%285,500
Sep 26, 20252,306.002,378.002,306.002,361.002,351.514.65%252,100
Sep 25, 20252,244.002,286.002,200.002,256.002,246.93-0.13%184,100
Sep 24, 20252,260.002,270.002,230.002,259.002,249.92-1.31%170,000