GA technologies Co., Ltd. 3491
TSE · Japan · Technology Services
¥1,295.00+13.00 (+1.01%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,282.00 | -1.91% | ¥1,309.00 | ¥1,318.00 | ¥1,267.00 | 241.20K |
| 2026-09-30 | ¥1,307.00 | +1.63% | ¥1,290.00 | ¥1,307.00 | ¥1,272.00 | 330.80K |
| 2026-09-29 | ¥1,286.00 | +0.94% | ¥1,284.00 | ¥1,306.00 | ¥1,266.00 | 278.90K |
| 2026-09-28 | ¥1,274.00 | +0.63% | ¥1,284.00 | ¥1,300.00 | ¥1,261.00 | 294.10K |
| 2026-09-25 | ¥1,266.00 | -5.52% | ¥1,340.00 | ¥1,340.00 | ¥1,249.00 | 414.00K |
| 2026-09-24 | ¥1,340.00 | -0.37% | ¥1,345.00 | ¥1,362.00 | ¥1,318.00 | 307.60K |
| 2026-09-18 | ¥1,345.00 | -1.75% | ¥1,365.00 | ¥1,382.00 | ¥1,330.00 | 396.00K |
| 2026-09-17 | ¥1,369.00 | +4.11% | ¥1,307.00 | ¥1,369.00 | ¥1,292.00 | 451.70K |
| 2026-09-16 | ¥1,315.00 | +1.23% | ¥1,312.00 | ¥1,334.00 | ¥1,280.00 | 466.40K |
| 2026-09-15 | ¥1,299.00 | -10.48% | ¥1,320.00 | ¥1,345.00 | ¥1,276.00 | 895.40K |
| 2026-09-14 | ¥1,451.00 | +0.28% | ¥1,417.00 | ¥1,456.00 | ¥1,413.00 | 202.10K |
| 2026-09-11 | ¥1,447.00 | -3.02% | ¥1,464.00 | ¥1,500.00 | ¥1,445.00 | 279.80K |
| 2026-09-10 | ¥1,492.00 | +1.57% | ¥1,471.00 | ¥1,496.00 | ¥1,452.00 | 170.70K |
| 2026-09-09 | ¥1,469.00 | -4.67% | ¥1,524.00 | ¥1,532.00 | ¥1,468.00 | 250.60K |
| 2026-09-08 | ¥1,541.00 | -1.97% | ¥1,547.00 | ¥1,568.00 | ¥1,538.00 | 181.90K |
| 2026-09-07 | ¥1,572.00 | -0.88% | ¥1,576.00 | ¥1,592.00 | ¥1,547.00 | 173.70K |
| 2026-09-04 | ¥1,586.00 | +3.93% | ¥1,539.00 | ¥1,599.00 | ¥1,531.00 | 151.00K |
| 2026-09-03 | ¥1,526.00 | +0.26% | ¥1,523.00 | ¥1,539.00 | ¥1,514.00 | 120.80K |
| 2026-09-02 | ¥1,522.00 | -3.06% | ¥1,500.00 | ¥1,547.00 | ¥1,469.00 | 303.60K |
| 2026-09-01 | ¥1,570.00 | -1.88% | ¥1,601.00 | ¥1,612.00 | ¥1,559.00 | 165.50K |
| 2026-08-31 | ¥1,600.00 | +1.52% | ¥1,579.00 | ¥1,606.00 | ¥1,555.00 | 99.90K |
| 2026-08-28 | ¥1,576.00 | +0.70% | ¥1,585.00 | ¥1,595.00 | ¥1,569.00 | 131.60K |
| 2026-08-27 | ¥1,565.00 | -1.07% | ¥1,585.00 | ¥1,585.00 | ¥1,553.00 | 146.30K |
| 2026-08-26 | ¥1,582.00 | +0.89% | ¥1,587.00 | ¥1,619.00 | ¥1,577.00 | 141.20K |
| 2026-08-25 | ¥1,568.00 | -0.44% | ¥1,563.00 | ¥1,593.00 | ¥1,555.00 | 132.40K |
| 2026-08-24 | ¥1,575.00 | -0.82% | ¥1,563.00 | ¥1,625.00 | ¥1,559.00 | 171.80K |
| 2026-08-21 | ¥1,588.00 | +0.32% | ¥1,575.00 | ¥1,610.00 | ¥1,561.00 | 226.20K |
| 2026-08-20 | ¥1,583.00 | +6.46% | ¥1,517.00 | ¥1,585.00 | ¥1,505.00 | 266.90K |
| 2026-08-19 | ¥1,487.00 | -0.87% | ¥1,500.00 | ¥1,507.00 | ¥1,461.00 | 137.30K |
| 2026-08-18 | ¥1,500.00 | +0.94% | ¥1,516.00 | ¥1,518.00 | ¥1,477.00 | 158.90K |
| 2026-08-17 | ¥1,486.00 | -2.94% | ¥1,519.00 | ¥1,519.00 | ¥1,474.00 | 171.20K |
| 2026-08-14 | ¥1,531.00 | +3.52% | ¥1,476.00 | ¥1,531.00 | ¥1,466.00 | 152.20K |
| 2026-08-13 | ¥1,479.00 | -2.18% | ¥1,513.00 | ¥1,527.00 | ¥1,476.00 | 200.80K |
| 2026-08-12 | ¥1,512.00 | +0.93% | ¥1,500.00 | ¥1,516.00 | ¥1,473.00 | 121.20K |
| 2026-08-10 | ¥1,498.00 | +1.08% | ¥1,493.00 | ¥1,501.00 | ¥1,447.00 | 162.90K |
| 2026-08-07 | ¥1,482.00 | -0.54% | ¥1,486.00 | ¥1,492.00 | ¥1,451.00 | 115.20K |
| 2026-08-06 | ¥1,490.00 | -5.46% | ¥1,565.00 | ¥1,576.00 | ¥1,472.00 | 213.40K |
| 2026-08-05 | ¥1,576.00 | +4.72% | ¥1,505.00 | ¥1,579.00 | ¥1,505.00 | 240.00K |
| 2026-08-04 | ¥1,505.00 | +5.99% | ¥1,450.00 | ¥1,532.00 | ¥1,412.00 | 286.90K |
| 2026-08-03 | ¥1,420.00 | -2.07% | ¥1,447.00 | ¥1,447.00 | ¥1,400.00 | 225.80K |
| 2026-07-31 | ¥1,450.00 | +3.20% | ¥1,420.00 | ¥1,469.00 | ¥1,394.00 | 238.80K |
| 2026-07-30 | ¥1,405.00 | +1.81% | ¥1,405.00 | ¥1,416.00 | ¥1,364.00 | 184.30K |
| 2026-07-29 | ¥1,380.00 | +5.10% | ¥1,340.00 | ¥1,396.00 | ¥1,311.00 | 256.50K |
| 2026-07-28 | ¥1,313.00 | -0.76% | ¥1,316.00 | ¥1,341.00 | ¥1,310.00 | 156.20K |
| 2026-07-27 | ¥1,323.00 | +0.38% | ¥1,328.00 | ¥1,331.00 | ¥1,289.00 | 108.70K |
| 2026-07-24 | ¥1,318.00 | -0.45% | ¥1,303.00 | ¥1,318.00 | ¥1,284.00 | 119.20K |
| 2026-07-23 | ¥1,324.00 | -1.56% | ¥1,336.00 | ¥1,344.00 | ¥1,315.00 | 97.70K |
| 2026-07-22 | ¥1,345.00 | -1.25% | ¥1,352.00 | ¥1,362.00 | ¥1,329.00 | 110.50K |
| 2026-07-21 | ¥1,362.00 | +1.87% | ¥1,342.00 | ¥1,386.00 | ¥1,340.00 | 135.00K |
| 2026-07-17 | ¥1,337.00 | -2.98% | ¥1,354.00 | ¥1,368.00 | ¥1,322.00 | 137.50K |
| 2026-07-16 | ¥1,378.00 | -1.01% | ¥1,393.00 | ¥1,414.00 | ¥1,374.00 | 140.80K |
| 2026-07-15 | ¥1,392.00 | +0.36% | ¥1,380.00 | ¥1,396.00 | ¥1,362.00 | 90.20K |
| 2026-07-14 | ¥1,387.00 | +2.51% | ¥1,351.00 | ¥1,393.00 | ¥1,345.00 | 133.50K |
| 2026-07-13 | ¥1,353.00 | +0.37% | ¥1,320.00 | ¥1,365.00 | ¥1,311.00 | 222.40K |
| 2026-07-10 | ¥1,348.00 | -1.10% | ¥1,333.00 | ¥1,375.00 | ¥1,286.00 | 297.90K |
| 2026-07-09 | ¥1,363.00 | -2.78% | ¥1,407.00 | ¥1,410.00 | ¥1,352.00 | 149.30K |
| 2026-07-08 | ¥1,402.00 | -3.84% | ¥1,448.00 | ¥1,461.00 | ¥1,388.00 | 169.80K |
| 2026-07-07 | ¥1,458.00 | +0.62% | ¥1,450.00 | ¥1,480.00 | ¥1,448.00 | 114.40K |
| 2026-07-06 | ¥1,449.00 | +1.40% | ¥1,455.00 | ¥1,457.00 | ¥1,427.00 | 156.10K |
| 2026-07-03 | ¥1,429.00 | -0.49% | ¥1,437.00 | ¥1,463.00 | ¥1,417.00 | 149.50K |
| 2026-07-02 | ¥1,436.00 | +5.43% | ¥1,392.00 | ¥1,467.00 | ¥1,357.00 | 234.70K |
| 2026-07-01 | ¥1,362.00 | +1.49% | ¥1,350.00 | ¥1,389.00 | ¥1,343.00 | 245.30K |
| 2026-06-30 | ¥1,342.00 | +0.37% | ¥1,307.00 | ¥1,359.00 | ¥1,307.00 | 213.30K |
| 2026-06-29 | ¥1,337.00 | +6.45% | ¥1,286.00 | ¥1,344.00 | ¥1,286.00 | 331.40K |
| 2026-06-26 | ¥1,256.00 | +1.62% | ¥1,227.00 | ¥1,266.00 | ¥1,214.00 | 338.90K |
| 2026-06-25 | ¥1,236.00 | -0.48% | ¥1,235.00 | ¥1,245.00 | ¥1,214.00 | 228.90K |
| 2026-06-24 | ¥1,242.00 | -2.20% | ¥1,290.00 | ¥1,297.00 | ¥1,242.00 | 179.40K |
| 2026-06-23 | ¥1,270.00 | -4.87% | ¥1,310.00 | ¥1,312.00 | ¥1,269.00 | 265.10K |
| 2026-06-22 | ¥1,335.00 | +0.53% | ¥1,325.00 | ¥1,352.00 | ¥1,301.00 | 423.80K |
| 2026-06-19 | ¥1,328.00 | -0.45% | ¥1,338.00 | ¥1,348.00 | ¥1,289.00 | 322.60K |
| 2026-06-18 | ¥1,334.00 | -4.71% | ¥1,410.00 | ¥1,412.00 | ¥1,316.00 | 449.70K |
| 2026-06-17 | ¥1,400.00 | +5.90% | ¥1,390.00 | ¥1,440.00 | ¥1,370.00 | 891.20K |
| 2026-06-16 | ¥1,322.00 | +2.80% | ¥1,258.00 | ¥1,334.00 | ¥1,250.00 | 555.50K |
| 2026-06-15 | ¥1,286.00 | +1.18% | ¥1,331.00 | ¥1,342.00 | ¥1,273.00 | 351.40K |
| 2026-06-12 | ¥1,271.00 | -13.24% | ¥1,525.00 | ¥1,540.00 | ¥1,271.00 | 859.80K |
| 2026-06-11 | ¥1,465.00 | +0.48% | ¥1,428.00 | ¥1,469.00 | ¥1,405.00 | 463.70K |
| 2026-06-10 | ¥1,458.00 | -0.34% | ¥1,470.00 | ¥1,479.00 | ¥1,439.00 | 155.60K |
| 2026-06-09 | ¥1,463.00 | -0.14% | ¥1,473.00 | ¥1,496.00 | ¥1,463.00 | 163.80K |
| 2026-06-08 | ¥1,465.00 | -2.85% | ¥1,477.00 | ¥1,491.00 | ¥1,451.00 | 188.60K |
| 2026-06-05 | ¥1,508.00 | +2.72% | ¥1,473.00 | ¥1,517.00 | ¥1,473.00 | 187.20K |
| 2026-06-04 | ¥1,468.00 | -0.34% | ¥1,455.00 | ¥1,487.00 | ¥1,430.00 | 265.80K |
| 2026-06-03 | ¥1,473.00 | -3.03% | ¥1,505.00 | ¥1,509.00 | ¥1,459.00 | 280.80K |
| 2026-06-02 | ¥1,519.00 | +1.81% | ¥1,494.00 | ¥1,539.00 | ¥1,465.00 | 253.80K |
| 2026-06-01 | ¥1,492.00 | -4.36% | ¥1,559.00 | ¥1,559.00 | ¥1,475.00 | 193.40K |
| 2026-05-29 | ¥1,560.00 | +1.89% | ¥1,548.00 | ¥1,580.00 | ¥1,531.00 | 125.60K |
| 2026-05-28 | ¥1,531.00 | +1.73% | ¥1,510.00 | ¥1,541.00 | ¥1,489.00 | 201.50K |
| 2026-05-27 | ¥1,505.00 | +2.03% | ¥1,480.00 | ¥1,509.00 | ¥1,468.00 | 182.00K |
| 2026-05-26 | ¥1,475.00 | +0.34% | ¥1,487.00 | ¥1,492.00 | ¥1,450.00 | 160.60K |
| 2026-05-25 | ¥1,470.00 | +2.44% | ¥1,456.00 | ¥1,476.00 | ¥1,435.00 | 182.60K |
| 2026-05-22 | ¥1,435.00 | -4.52% | ¥1,493.00 | ¥1,513.00 | ¥1,434.00 | 311.30K |