G-FACTORY Co., Ltd. 3474
TSE · Japan · Commercial Services
¥596.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥596.00 | 0.00% | ¥597.00 | ¥597.00 | ¥595.00 | 800 |
| 2026-10-01 | ¥596.00 | -0.33% | ¥599.00 | ¥600.00 | ¥595.00 | 2.80K |
| 2026-09-30 | ¥598.00 | +0.50% | ¥597.00 | ¥598.00 | ¥595.00 | 2.10K |
| 2026-09-29 | ¥595.00 | -0.17% | ¥596.00 | ¥596.00 | ¥594.00 | 1.30K |
| 2026-09-28 | ¥596.00 | +0.34% | ¥596.00 | ¥596.00 | ¥594.00 | 4.70K |
| 2026-09-25 | ¥594.00 | -0.17% | ¥595.00 | ¥596.00 | ¥594.00 | 1.00K |
| 2026-09-24 | ¥595.00 | -0.50% | ¥599.00 | ¥599.00 | ¥595.00 | 3.30K |
| 2026-09-18 | ¥598.00 | -0.33% | ¥600.00 | ¥600.00 | ¥598.00 | 900 |
| 2026-09-17 | ¥600.00 | +0.33% | ¥597.00 | ¥600.00 | ¥597.00 | 900 |
| 2026-09-16 | ¥598.00 | +0.34% | ¥596.00 | ¥600.00 | ¥596.00 | 1.50K |
| 2026-09-15 | ¥596.00 | +0.17% | ¥595.00 | ¥600.00 | ¥595.00 | 2.50K |
| 2026-09-14 | ¥595.00 | -0.83% | ¥600.00 | ¥600.00 | ¥595.00 | 1.70K |
| 2026-09-11 | ¥600.00 | -0.17% | ¥601.00 | ¥602.00 | ¥596.00 | 4.90K |
| 2026-09-10 | ¥601.00 | -0.33% | ¥602.00 | ¥603.00 | ¥601.00 | 1.70K |
| 2026-09-09 | ¥603.00 | -0.33% | ¥604.00 | ¥604.00 | ¥602.00 | 1.50K |
| 2026-09-08 | ¥605.00 | -0.17% | ¥605.00 | ¥606.00 | ¥604.00 | 1.50K |
| 2026-09-07 | ¥606.00 | -0.16% | ¥606.00 | ¥606.00 | ¥605.00 | 3.90K |
| 2026-09-04 | ¥607.00 | +0.83% | ¥603.00 | ¥610.00 | ¥603.00 | 5.00K |
| 2026-09-03 | ¥602.00 | -0.33% | ¥604.00 | ¥604.00 | ¥602.00 | 1.00K |
| 2026-09-02 | ¥604.00 | -0.49% | ¥608.00 | ¥608.00 | ¥602.00 | 3.00K |
| 2026-09-01 | ¥607.00 | +0.50% | ¥609.00 | ¥610.00 | ¥604.00 | 5.60K |
| 2026-08-31 | ¥604.00 | +2.72% | ¥598.00 | ¥604.00 | ¥597.00 | 11.70K |
| 2026-08-28 | ¥588.00 | +0.17% | ¥588.00 | ¥591.00 | ¥588.00 | 2.70K |
| 2026-08-27 | ¥587.00 | -0.17% | ¥586.00 | ¥589.00 | ¥586.00 | 2.10K |
| 2026-08-26 | ¥588.00 | +0.34% | ¥585.00 | ¥590.00 | ¥585.00 | 3.30K |
| 2026-08-25 | ¥586.00 | +0.17% | ¥585.00 | ¥588.00 | ¥585.00 | 1.60K |
| 2026-08-24 | ¥585.00 | 0.00% | ¥589.00 | ¥590.00 | ¥585.00 | 3.50K |
| 2026-08-21 | ¥585.00 | 0.00% | ¥586.00 | ¥589.00 | ¥582.00 | 2.40K |
| 2026-08-20 | ¥585.00 | +0.86% | ¥580.00 | ¥585.00 | ¥580.00 | 2.00K |
| 2026-08-19 | ¥580.00 | -0.51% | ¥585.00 | ¥585.00 | ¥580.00 | 900 |
| 2026-08-18 | ¥583.00 | -0.17% | ¥585.00 | ¥585.00 | ¥583.00 | 1.30K |
| 2026-08-17 | ¥584.00 | -0.17% | ¥586.00 | ¥586.00 | ¥580.00 | 4.20K |
| 2026-08-14 | ¥585.00 | +1.39% | ¥580.00 | ¥585.00 | ¥580.00 | 5.10K |
| 2026-08-13 | ¥577.00 | -0.35% | ¥579.00 | ¥580.00 | ¥576.00 | 2.20K |
| 2026-08-12 | ¥579.00 | +0.17% | ¥577.00 | ¥579.00 | ¥575.00 | 2.10K |
| 2026-08-10 | ¥578.00 | +0.52% | ¥581.00 | ¥583.00 | ¥577.00 | 1.20K |
| 2026-08-07 | ¥575.00 | -0.17% | ¥575.00 | ¥580.00 | ¥575.00 | 2.00K |
| 2026-08-06 | ¥576.00 | 0.00% | ¥577.00 | ¥580.00 | ¥576.00 | 1.50K |
| 2026-08-05 | ¥576.00 | -0.52% | ¥578.00 | ¥578.00 | ¥576.00 | 1.10K |
| 2026-08-04 | ¥579.00 | -0.17% | ¥582.00 | ¥582.00 | ¥578.00 | 500 |
| 2026-08-03 | ¥580.00 | +0.35% | ¥580.00 | ¥581.00 | ¥579.00 | 1.80K |
| 2026-07-31 | ¥578.00 | 0.00% | ¥583.00 | ¥583.00 | ¥578.00 | 900 |
| 2026-07-30 | ¥578.00 | -0.69% | ¥582.00 | ¥582.00 | ¥578.00 | 1.40K |
| 2026-07-29 | ¥582.00 | +0.69% | ¥580.00 | ¥582.00 | ¥580.00 | 2.00K |
| 2026-07-28 | ¥578.00 | -0.34% | ¥581.00 | ¥581.00 | ¥578.00 | 1.90K |
| 2026-07-27 | ¥580.00 | +0.52% | ¥581.00 | ¥583.00 | ¥580.00 | 4.00K |
| 2026-07-24 | ¥577.00 | 0.00% | ¥580.00 | ¥580.00 | ¥576.00 | 2.20K |
| 2026-07-23 | ¥577.00 | +0.52% | ¥574.00 | ¥579.00 | ¥574.00 | 2.30K |
| 2026-07-22 | ¥574.00 | +0.17% | ¥576.00 | ¥577.00 | ¥573.00 | 2.60K |
| 2026-07-21 | ¥573.00 | +0.35% | ¥574.00 | ¥578.00 | ¥573.00 | 2.70K |
| 2026-07-17 | ¥571.00 | -0.17% | ¥575.00 | ¥575.00 | ¥565.00 | 3.30K |
| 2026-07-16 | ¥572.00 | -0.87% | ¥569.00 | ¥576.00 | ¥567.00 | 4.70K |
| 2026-07-15 | ¥577.00 | +3.22% | ¥561.00 | ¥577.00 | ¥561.00 | 5.70K |
| 2026-07-14 | ¥559.00 | +1.64% | ¥553.00 | ¥559.00 | ¥550.00 | 4.90K |
| 2026-07-13 | ¥550.00 | +0.18% | ¥547.00 | ¥550.00 | ¥546.00 | 5.50K |
| 2026-07-10 | ¥549.00 | 0.00% | ¥549.00 | ¥549.00 | ¥546.00 | 4.20K |
| 2026-07-09 | ¥549.00 | -0.18% | ¥551.00 | ¥551.00 | ¥548.00 | 2.20K |
| 2026-07-08 | ¥550.00 | +0.73% | ¥547.00 | ¥550.00 | ¥547.00 | 2.10K |
| 2026-07-07 | ¥546.00 | -0.18% | ¥548.00 | ¥550.00 | ¥546.00 | 2.60K |
| 2026-07-06 | ¥547.00 | 0.00% | ¥545.00 | ¥547.00 | ¥545.00 | 3.00K |
| 2026-07-03 | ¥547.00 | +0.74% | ¥543.00 | ¥548.00 | ¥543.00 | 2.60K |
| 2026-07-02 | ¥543.00 | +0.18% | ¥543.00 | ¥543.00 | ¥540.00 | 3.50K |
| 2026-07-01 | ¥542.00 | +0.93% | ¥540.00 | ¥543.00 | ¥538.00 | 2.40K |
| 2026-06-30 | ¥537.00 | +0.56% | ¥534.00 | ¥540.00 | ¥534.00 | 3.90K |
| 2026-06-29 | ¥534.00 | +0.56% | ¥530.00 | ¥534.00 | ¥530.00 | 2.60K |
| 2026-06-26 | ¥531.00 | +0.19% | ¥532.00 | ¥532.00 | ¥530.00 | 3.10K |
| 2026-06-25 | ¥530.00 | +0.38% | ¥530.00 | ¥532.00 | ¥529.00 | 1.90K |
| 2026-06-24 | ¥528.00 | 0.00% | ¥528.00 | ¥530.00 | ¥528.00 | 1.90K |
| 2026-06-23 | ¥528.00 | -0.38% | ¥530.00 | ¥530.00 | ¥528.00 | 1.90K |
| 2026-06-22 | ¥530.00 | +0.19% | ¥530.00 | ¥530.00 | ¥526.00 | 4.90K |
| 2026-06-19 | ¥529.00 | 0.00% | ¥529.00 | ¥530.00 | ¥526.00 | 2.20K |
| 2026-06-18 | ¥529.00 | -0.19% | ¥530.00 | ¥532.00 | ¥527.00 | 5.60K |
| 2026-06-17 | ¥530.00 | -0.19% | ¥530.00 | ¥532.00 | ¥530.00 | 1.00K |
| 2026-06-16 | ¥531.00 | -0.56% | ¥532.00 | ¥532.00 | ¥531.00 | 2.10K |
| 2026-06-15 | ¥534.00 | +0.38% | ¥532.00 | ¥534.00 | ¥531.00 | 1.40K |
| 2026-06-12 | ¥532.00 | 0.00% | ¥533.00 | ¥533.00 | ¥530.00 | 3.00K |
| 2026-06-11 | ¥532.00 | +0.19% | ¥531.00 | ¥532.00 | ¥530.00 | 1.60K |
| 2026-06-10 | ¥531.00 | -0.19% | ¥534.00 | ¥534.00 | ¥531.00 | 1.90K |
| 2026-06-09 | ¥532.00 | +0.19% | ¥530.00 | ¥532.00 | ¥530.00 | 1.80K |
| 2026-06-08 | ¥531.00 | -0.19% | ¥531.00 | ¥532.00 | ¥531.00 | 3.00K |
| 2026-06-05 | ¥532.00 | -0.56% | ¥534.00 | ¥536.00 | ¥532.00 | 2.10K |
| 2026-06-04 | ¥535.00 | 0.00% | ¥535.00 | ¥535.00 | ¥533.00 | 1.60K |
| 2026-06-03 | ¥535.00 | 0.00% | ¥534.00 | ¥537.00 | ¥534.00 | 3.00K |
| 2026-06-02 | ¥535.00 | -0.37% | ¥537.00 | ¥537.00 | ¥535.00 | 4.30K |
| 2026-06-01 | ¥537.00 | -0.92% | ¥541.00 | ¥542.00 | ¥537.00 | 5.50K |
| 2026-05-29 | ¥542.00 | 0.00% | ¥542.00 | ¥543.00 | ¥542.00 | 1.60K |
| 2026-05-28 | ¥542.00 | -0.18% | ¥543.00 | ¥543.00 | ¥542.00 | 1.30K |
| 2026-05-27 | ¥543.00 | -0.18% | ¥543.00 | ¥544.00 | ¥543.00 | 1.90K |
| 2026-05-26 | ¥544.00 | +0.18% | ¥543.00 | ¥546.00 | ¥543.00 | 1.50K |
| 2026-05-25 | ¥543.00 | -0.37% | ¥550.00 | ¥550.00 | ¥543.00 | 4.30K |