GVA TECH,Inc. 298A
TSE · Japan · Technology Services
¥312.00-15.00 (-4.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥312.00 | -4.59% | ¥325.00 | ¥325.00 | ¥311.00 | 8.20K |
| 2026-09-30 | ¥327.00 | 0.00% | ¥334.00 | ¥334.00 | ¥325.00 | 2.90K |
| 2026-09-29 | ¥327.00 | -2.68% | ¥328.00 | ¥340.00 | ¥327.00 | 4.90K |
| 2026-09-28 | ¥336.00 | -0.30% | ¥336.00 | ¥336.00 | ¥328.00 | 900 |
| 2026-09-25 | ¥337.00 | +4.66% | ¥316.00 | ¥338.00 | ¥312.00 | 9.50K |
| 2026-09-24 | ¥322.00 | -1.83% | ¥320.00 | ¥322.00 | ¥311.00 | 11.70K |
| 2026-09-18 | ¥328.00 | -0.30% | ¥345.00 | ¥347.00 | ¥325.00 | 4.00K |
| 2026-09-17 | ¥329.00 | -1.50% | ¥334.00 | ¥334.00 | ¥323.00 | 7.40K |
| 2026-09-16 | ¥334.00 | +0.30% | ¥333.00 | ¥340.00 | ¥323.00 | 2.50K |
| 2026-09-15 | ¥333.00 | -1.19% | ¥345.00 | ¥345.00 | ¥333.00 | 4.30K |
| 2026-09-14 | ¥337.00 | -2.88% | ¥351.00 | ¥351.00 | ¥333.00 | 2.40K |
| 2026-09-11 | ¥347.00 | -1.14% | ¥348.00 | ¥351.00 | ¥335.00 | 6.00K |
| 2026-09-10 | ¥351.00 | -4.62% | ¥368.00 | ¥368.00 | ¥334.00 | 8.80K |
| 2026-09-09 | ¥368.00 | -0.54% | ¥370.00 | ¥373.00 | ¥361.00 | 1.00K |
| 2026-09-08 | ¥370.00 | +2.78% | ¥360.00 | ¥383.00 | ¥352.00 | 15.20K |
| 2026-09-07 | ¥360.00 | +2.86% | ¥354.00 | ¥360.00 | ¥345.00 | 11.60K |
| 2026-09-04 | ¥350.00 | +3.55% | ¥338.00 | ¥353.00 | ¥338.00 | 3.90K |
| 2026-09-03 | ¥338.00 | -0.59% | ¥338.00 | ¥341.00 | ¥338.00 | 3.10K |
| 2026-09-02 | ¥340.00 | -5.29% | ¥367.00 | ¥367.00 | ¥338.00 | 12.60K |
| 2026-09-01 | ¥359.00 | +4.06% | ¥339.00 | ¥359.00 | ¥339.00 | 4.80K |
| 2026-08-31 | ¥345.00 | +8.15% | ¥319.00 | ¥345.00 | ¥313.00 | 17.40K |
| 2026-08-28 | ¥319.00 | +0.63% | ¥317.00 | ¥333.00 | ¥316.00 | 21.40K |
| 2026-08-27 | ¥317.00 | +0.96% | ¥314.00 | ¥317.00 | ¥314.00 | 10.40K |
| 2026-08-26 | ¥314.00 | -0.32% | ¥315.00 | ¥323.00 | ¥312.00 | 15.80K |
| 2026-08-25 | ¥315.00 | -4.26% | ¥321.00 | ¥323.00 | ¥304.00 | 14.10K |
| 2026-08-24 | ¥329.00 | +2.17% | ¥328.00 | ¥330.00 | ¥326.00 | 6.50K |
| 2026-08-21 | ¥322.00 | 0.00% | ¥330.00 | ¥332.00 | ¥322.00 | 1.30K |
| 2026-08-20 | ¥322.00 | -2.13% | ¥330.00 | ¥330.00 | ¥320.00 | 3.90K |
| 2026-08-19 | ¥329.00 | -1.79% | ¥339.00 | ¥339.00 | ¥325.00 | 5.30K |
| 2026-08-18 | ¥335.00 | -2.05% | ¥337.00 | ¥337.00 | ¥329.00 | 2.40K |
| 2026-08-17 | ¥342.00 | +0.59% | ¥339.00 | ¥342.00 | ¥321.00 | 15.50K |
| 2026-08-14 | ¥340.00 | +4.29% | ¥323.00 | ¥344.00 | ¥318.00 | 31.10K |
| 2026-08-13 | ¥326.00 | +0.31% | ¥325.00 | ¥326.00 | ¥317.00 | 2.10K |
| 2026-08-12 | ¥325.00 | +1.56% | ¥320.00 | ¥325.00 | ¥320.00 | 2.80K |
| 2026-08-10 | ¥320.00 | 0.00% | ¥328.00 | ¥328.00 | ¥320.00 | 900 |
| 2026-08-07 | ¥320.00 | +0.63% | ¥318.00 | ¥325.00 | ¥318.00 | 2.40K |
| 2026-08-06 | ¥318.00 | +0.63% | ¥311.00 | ¥332.00 | ¥311.00 | 10.40K |
| 2026-08-05 | ¥316.00 | +1.61% | ¥305.00 | ¥318.00 | ¥305.00 | 3.50K |
| 2026-08-04 | ¥311.00 | +2.64% | ¥303.00 | ¥311.00 | ¥302.00 | 4.80K |
| 2026-08-03 | ¥303.00 | -2.57% | ¥295.00 | ¥305.00 | ¥295.00 | 3.50K |
| 2026-07-31 | ¥311.00 | +6.14% | ¥309.00 | ¥319.00 | ¥298.00 | 3.80K |
| 2026-07-30 | ¥293.00 | -7.28% | ¥316.00 | ¥316.00 | ¥285.00 | 22.50K |
| 2026-07-29 | ¥316.00 | -2.77% | ¥325.00 | ¥330.00 | ¥300.00 | 9.40K |
| 2026-07-28 | ¥325.00 | -2.11% | ¥324.00 | ¥334.00 | ¥306.00 | 2.30K |
| 2026-07-27 | ¥332.00 | +1.22% | ¥328.00 | ¥335.00 | ¥328.00 | 1.70K |
| 2026-07-24 | ¥328.00 | -2.96% | ¥338.00 | ¥338.00 | ¥325.00 | 3.50K |
| 2026-07-23 | ¥338.00 | -2.03% | ¥345.00 | ¥345.00 | ¥338.00 | 1.80K |
| 2026-07-22 | ¥345.00 | +0.88% | ¥342.00 | ¥349.00 | ¥342.00 | 4.70K |
| 2026-07-21 | ¥342.00 | -3.93% | ¥355.00 | ¥355.00 | ¥342.00 | 8.00K |
| 2026-07-17 | ¥356.00 | -3.52% | ¥364.00 | ¥364.00 | ¥334.00 | 21.10K |
| 2026-07-16 | ¥369.00 | -4.90% | ¥380.00 | ¥380.00 | ¥369.00 | 7.20K |
| 2026-07-15 | ¥388.00 | -0.51% | ¥374.00 | ¥389.00 | ¥372.00 | 6.20K |
| 2026-07-14 | ¥390.00 | +2.63% | ¥375.00 | ¥415.00 | ¥360.00 | 34.70K |
| 2026-07-13 | ¥380.00 | +3.54% | ¥370.00 | ¥380.00 | ¥356.00 | 16.40K |
| 2026-07-10 | ¥367.00 | +7.94% | ¥356.00 | ¥367.00 | ¥346.00 | 12.90K |
| 2026-07-09 | ¥340.00 | -0.29% | ¥341.00 | ¥341.00 | ¥340.00 | 800 |
| 2026-07-08 | ¥341.00 | +2.10% | ¥342.00 | ¥351.00 | ¥333.00 | 3.50K |
| 2026-07-07 | ¥334.00 | +2.14% | ¥325.00 | ¥355.00 | ¥319.00 | 15.30K |
| 2026-07-06 | ¥327.00 | +4.81% | ¥320.00 | ¥332.00 | ¥320.00 | 1.30K |
| 2026-07-03 | ¥312.00 | -3.41% | ¥323.00 | ¥323.00 | ¥312.00 | 5.90K |
| 2026-07-02 | ¥323.00 | -0.31% | ¥324.00 | ¥333.00 | ¥316.00 | 5.10K |
| 2026-07-01 | ¥324.00 | 0.00% | ¥325.00 | ¥326.00 | ¥318.00 | 3.20K |
| 2026-06-30 | ¥324.00 | +0.93% | ¥321.00 | ¥325.00 | ¥316.00 | 3.50K |
| 2026-06-29 | ¥321.00 | +5.25% | ¥313.00 | ¥321.00 | ¥304.00 | 15.80K |
| 2026-06-26 | ¥305.00 | +4.45% | ¥290.00 | ¥306.00 | ¥287.00 | 3.30K |
| 2026-06-25 | ¥292.00 | -2.34% | ¥299.00 | ¥306.00 | ¥292.00 | 6.60K |
| 2026-06-24 | ¥299.00 | -9.67% | ¥323.00 | ¥330.00 | ¥295.00 | 21.90K |
| 2026-06-23 | ¥331.00 | +6.09% | ¥310.00 | ¥340.00 | ¥310.00 | 89.10K |
| 2026-06-22 | ¥312.00 | +1.96% | ¥312.00 | ¥312.00 | ¥306.00 | 62.80K |
| 2026-06-19 | ¥306.00 | -1.29% | ¥313.00 | ¥313.00 | ¥302.00 | 5.90K |
| 2026-06-18 | ¥310.00 | +1.97% | ¥309.00 | ¥310.00 | ¥305.00 | 6.30K |
| 2026-06-17 | ¥304.00 | +8.19% | ¥273.00 | ¥309.00 | ¥273.00 | 14.60K |
| 2026-06-16 | ¥281.00 | -0.35% | ¥285.00 | ¥285.00 | ¥277.00 | 7.90K |
| 2026-06-15 | ¥282.00 | +2.55% | ¥276.00 | ¥286.00 | ¥266.00 | 12.30K |
| 2026-06-12 | ¥275.00 | -1.08% | ¥286.00 | ¥286.00 | ¥271.00 | 10.60K |
| 2026-06-11 | ¥278.00 | -2.11% | ¥284.00 | ¥289.00 | ¥278.00 | 3.50K |
| 2026-06-10 | ¥284.00 | +2.16% | ¥278.00 | ¥284.00 | ¥276.00 | 9.20K |
| 2026-06-09 | ¥278.00 | +2.21% | ¥275.00 | ¥280.00 | ¥272.00 | 7.60K |
| 2026-06-08 | ¥272.00 | -1.09% | ¥275.00 | ¥276.00 | ¥272.00 | 6.90K |
| 2026-06-05 | ¥275.00 | +0.36% | ¥273.00 | ¥283.00 | ¥271.00 | 9.20K |
| 2026-06-04 | ¥274.00 | -2.49% | ¥280.00 | ¥281.00 | ¥272.00 | 12.80K |
| 2026-06-03 | ¥281.00 | +0.72% | ¥287.00 | ¥287.00 | ¥280.00 | 5.80K |
| 2026-06-02 | ¥279.00 | -2.45% | ¥287.00 | ¥287.00 | ¥277.00 | 11.20K |
| 2026-06-01 | ¥286.00 | -1.72% | ¥294.00 | ¥294.00 | ¥283.00 | 18.50K |
| 2026-05-29 | ¥291.00 | +1.04% | ¥290.00 | ¥298.00 | ¥290.00 | 4.20K |
| 2026-05-28 | ¥288.00 | -2.70% | ¥296.00 | ¥297.00 | ¥288.00 | 10.90K |
| 2026-05-27 | ¥296.00 | -1.33% | ¥301.00 | ¥301.00 | ¥295.00 | 15.40K |
| 2026-05-26 | ¥300.00 | -0.33% | ¥301.00 | ¥305.00 | ¥300.00 | 14.00K |
| 2026-05-25 | ¥301.00 | 0.00% | ¥301.00 | ¥302.00 | ¥296.00 | 7.70K |
| 2026-05-22 | ¥301.00 | -0.33% | ¥302.00 | ¥303.00 | ¥300.00 | 5.50K |