G-FACTORY Co., Ltd.(JP:3474)
Â¥582.00-1.00 (-0.17%)
JP:3474
G-FACTORY Co., Ltd. historical prices
Â¥582.00
At close:-1.00 (-0.17%)
Want to see JP:3474 full AI Analyst Report?
G-FACTORY Co., Ltd. (3474) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 580.00 | 582.00 | 577.00 | 582.00 | 582.00 | -0.17% | 4,800 | 1.95 |
| Nov 10, 2026 | 584.00 | 584.00 | 581.00 | 583.00 | 583.00 | +0.17% | 1,600 | 0.65 |
| Nov 09, 2026 | 585.00 | 586.00 | 581.00 | 582.00 | 582.00 | 0.00% | 2,600 | 1.05 |
| Nov 06, 2026 | 589.00 | 590.00 | 580.00 | 582.00 | 582.00 | -1.19% | 6,900 | 2.93 |
| Nov 05, 2026 | 588.00 | 589.00 | 587.00 | 589.00 | 589.00 | +0.34% | 2,900 | 1.24 |
| Nov 04, 2026 | 588.00 | 589.00 | 587.00 | 587.00 | 587.00 | -0.17% | 4,600 | 2.01 |
| Nov 03, 2026 | 588.00 | 588.00 | 585.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 588.00 | 588.00 | 585.00 | 588.00 | 588.00 | +0.68% | 3,000 | 1.31 |
| Oct 30, 2026 | 588.00 | 589.00 | 584.00 | 584.00 | 584.00 | -0.51% | 2,000 | 0.88 |
| Oct 29, 2026 | 591.00 | 591.00 | 585.00 | 587.00 | 587.00 | -0.34% | 3,300 | 1.48 |
| Oct 28, 2026 | 591.00 | 591.00 | 589.00 | 589.00 | 589.00 | -0.34% | 1,100 | 0.49 |
| Oct 27, 2026 | 585.00 | 591.00 | 585.00 | 591.00 | 591.00 | +0.51% | 2,700 | 1.22 |
| Oct 26, 2026 | 588.00 | 590.00 | 585.00 | 588.00 | 588.00 | 0.00% | 2,100 | 0.95 |
| Oct 23, 2026 | 590.00 | 590.00 | 585.00 | 588.00 | 588.00 | +0.34% | 1,000 | 0.45 |
| Oct 22, 2026 | 591.00 | 591.00 | 586.00 | 586.00 | 586.00 | -0.51% | 2,100 | 0.93 |
| Oct 21, 2026 | 589.00 | 591.00 | 589.00 | 589.00 | 589.00 | -0.17% | 1,300 | 0.57 |
| Oct 20, 2026 | 590.00 | 591.00 | 590.00 | 590.00 | 590.00 | -0.34% | 1,000 | 0.44 |
| Oct 19, 2026 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | 0.00% | 6,700 | 3.01 |
| Oct 16, 2026 | 595.00 | 595.00 | 592.00 | 592.00 | 592.00 | -0.17% | 2,300 | 1.03 |
| Oct 15, 2026 | 594.00 | 594.00 | 592.00 | 593.00 | 593.00 | -0.17% | 1,600 | 0.73 |
| Oct 14, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -0.17% | 1,100 | 0.49 |
| Oct 13, 2026 | 593.00 | 595.00 | 593.00 | 595.00 | 595.00 | +0.51% | 3,300 | 1.46 |
| Oct 12, 2026 | 592.00 | 594.00 | 592.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 594.00 | 594.00 | 592.00 | 592.00 | 592.00 | 0.00% | 1,300 | 0.54 |
| Oct 08, 2026 | 593.00 | 593.00 | 592.00 | 592.00 | 592.00 | -0.34% | 1,800 | 0.73 |
| Oct 07, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -0.17% | 900 | 0.36 |
| Oct 06, 2026 | 594.00 | 595.00 | 594.00 | 595.00 | 595.00 | +0.17% | 2,200 | 0.87 |
| Oct 05, 2026 | 596.00 | 596.00 | 594.00 | 594.00 | 594.00 | -0.34% | 3,600 | 1.44 |
| Oct 02, 2026 | 597.00 | 597.00 | 595.00 | 596.00 | 596.00 | 0.00% | 800 | 0.32 |
| Oct 01, 2026 | 599.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.33% | 2,800 | 1.11 |
| Sep 30, 2026 | 597.00 | 598.00 | 595.00 | 598.00 | 598.00 | +0.50% | 2,100 | 0.83 |
| Sep 29, 2026 | 596.00 | 596.00 | 594.00 | 595.00 | 595.00 | -0.17% | 1,300 | 0.51 |
| Sep 28, 2026 | 596.00 | 596.00 | 594.00 | 596.00 | 596.00 | +0.34% | 4,700 | 1.85 |
| Sep 25, 2026 | 595.00 | 596.00 | 594.00 | 594.00 | 594.00 | -0.17% | 1,000 | 0.39 |
| Sep 24, 2026 | 599.00 | 599.00 | 595.00 | 595.00 | 595.00 | -0.50% | 3,300 | 1.28 |
| Sep 23, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.33% | 900 | 0.33 |
| Sep 17, 2026 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | +0.33% | 900 | 0.33 |
| Sep 16, 2026 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | +0.34% | 1,500 | 0.54 |
| Sep 15, 2026 | 595.00 | 600.00 | 595.00 | 596.00 | 596.00 | +0.17% | 2,500 | 0.89 |
| Sep 14, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,700 | 0.61 |
| Sep 11, 2026 | 601.00 | 602.00 | 596.00 | 600.00 | 600.00 | -0.17% | 4,900 | 1.77 |
| Sep 10, 2026 | 602.00 | 603.00 | 601.00 | 601.00 | 601.00 | -0.33% | 1,700 | 0.62 |
| Sep 09, 2026 | 604.00 | 604.00 | 602.00 | 603.00 | 603.00 | -0.33% | 1,500 | 0.54 |
| Sep 08, 2026 | 605.00 | 606.00 | 604.00 | 605.00 | 605.00 | -0.17% | 1,500 | 0.54 |
| Sep 07, 2026 | 606.00 | 606.00 | 605.00 | 606.00 | 606.00 | -0.16% | 3,900 | 1.42 |
| Sep 04, 2026 | 603.00 | 610.00 | 603.00 | 607.00 | 607.00 | +0.83% | 5,000 | 1.85 |
| Sep 03, 2026 | 604.00 | 604.00 | 602.00 | 602.00 | 602.00 | -0.33% | 1,000 | 0.37 |
