GA technologies Co., Ltd.(JP:3491)
Â¥1,544.00+81.00 (+7.07%)
JP:3491
GA technologies Co., Ltd. historical prices
Â¥1,544.00
At close:+81.00 (+7.07%)
Want to see JP:3491 full AI Analyst Report?
GA technologies Co., Ltd. (3491) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,485.00 | 1,544.00 | 1,484.00 | 1,544.00 | 1,544.00 | +7.07% | 340,800 | 1.31 |
| Nov 09, 2026 | 1,433.00 | 1,499.00 | 1,433.00 | 1,463.00 | 1,463.00 | +1.46% | 192,700 | 0.74 |
| Nov 06, 2026 | 1,400.00 | 1,469.00 | 1,382.00 | 1,442.00 | 1,442.00 | -3.67% | 415,300 | 1.64 |
| Nov 05, 2026 | 1,489.00 | 1,543.00 | 1,471.00 | 1,497.00 | 1,497.00 | +3.38% | 708,300 | 2.90 |
| Nov 04, 2026 | 1,431.00 | 1,458.00 | 1,408.00 | 1,448.00 | 1,448.00 | +3.35% | 868,200 | 3.73 |
| Nov 03, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,370.00 | 1,420.00 | 1,355.00 | 1,401.00 | 1,401.00 | +1.08% | 519,700 | 2.25 |
| Oct 30, 2026 | 1,417.00 | 1,463.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.84% | 360,700 | 1.57 |
| Oct 29, 2026 | 1,380.00 | 1,417.00 | 1,350.00 | 1,412.00 | 1,412.00 | +2.24% | 294,100 | 1.28 |
| Oct 28, 2026 | 1,369.00 | 1,387.00 | 1,342.00 | 1,381.00 | 1,381.00 | +2.60% | 327,100 | 1.44 |
| Oct 27, 2026 | 1,361.00 | 1,364.00 | 1,315.00 | 1,346.00 | 1,346.00 | +1.13% | 232,100 | 1.02 |
| Oct 26, 2026 | 1,383.00 | 1,386.00 | 1,321.00 | 1,331.00 | 1,331.00 | -1.63% | 256,600 | 1.13 |
| Oct 23, 2026 | 1,315.00 | 1,370.00 | 1,315.00 | 1,353.00 | 1,353.00 | +2.11% | 471,500 | 2.12 |
| Oct 22, 2026 | 1,375.00 | 1,451.00 | 1,312.00 | 1,325.00 | 1,325.00 | +0.76% | 943,200 | 4.52 |
| Oct 21, 2026 | 1,318.00 | 1,327.00 | 1,300.00 | 1,315.00 | 1,315.00 | +0.31% | 136,300 | 0.65 |
| Oct 20, 2026 | 1,349.00 | 1,349.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.39% | 120,300 | 0.58 |
| Oct 19, 2026 | 1,327.00 | 1,369.00 | 1,327.00 | 1,357.00 | 1,357.00 | +1.04% | 204,300 | 0.99 |
| Oct 16, 2026 | 1,280.00 | 1,354.00 | 1,280.00 | 1,343.00 | 1,343.00 | +6.93% | 517,300 | 2.58 |
| Oct 15, 2026 | 1,276.00 | 1,289.00 | 1,250.00 | 1,256.00 | 1,256.00 | -2.64% | 192,200 | 0.97 |
| Oct 14, 2026 | 1,316.00 | 1,326.00 | 1,277.00 | 1,290.00 | 1,290.00 | -3.73% | 148,400 | 0.75 |
| Oct 13, 2026 | 1,302.00 | 1,347.00 | 1,301.00 | 1,340.00 | 1,340.00 | -1.40% | 157,400 | 0.80 |
| Oct 12, 2026 | 1,359.00 | 1,359.00 | 1,267.00 | 1,359.00 | 1,359.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,276.00 | 1,359.00 | 1,267.00 | 1,359.00 | 1,359.00 | +5.68% | 231,600 | 1.18 |
| Oct 08, 2026 | 1,312.00 | 1,312.00 | 1,273.00 | 1,286.00 | 1,286.00 | -2.28% | 169,500 | 0.86 |
| Oct 07, 2026 | 1,303.00 | 1,326.00 | 1,296.00 | 1,316.00 | 1,316.00 | +0.30% | 137,400 | 0.69 |
| Oct 06, 2026 | 1,330.00 | 1,350.00 | 1,297.00 | 1,312.00 | 1,312.00 | -0.08% | 181,500 | 0.91 |
| Oct 05, 2026 | 1,313.00 | 1,327.00 | 1,279.00 | 1,313.00 | 1,313.00 | +2.10% | 191,800 | 0.96 |
| Oct 02, 2026 | 1,298.00 | 1,313.00 | 1,282.00 | 1,286.00 | 1,286.00 | +0.31% | 239,600 | 1.21 |
| Oct 01, 2026 | 1,309.00 | 1,318.00 | 1,267.00 | 1,282.00 | 1,282.00 | -1.91% | 241,200 | 1.23 |
| Sep 30, 2026 | 1,290.00 | 1,307.00 | 1,272.00 | 1,307.00 | 1,307.00 | +1.63% | 330,800 | 1.71 |
| Sep 29, 2026 | 1,284.00 | 1,306.00 | 1,266.00 | 1,286.00 | 1,286.00 | +0.94% | 278,900 | 1.45 |
| Sep 28, 2026 | 1,284.00 | 1,300.00 | 1,261.00 | 1,274.00 | 1,274.00 | +0.63% | 294,100 | 1.53 |
| Sep 25, 2026 | 1,340.00 | 1,340.00 | 1,249.00 | 1,266.00 | 1,266.00 | -5.52% | 414,000 | 2.20 |
| Sep 24, 2026 | 1,345.00 | 1,362.00 | 1,318.00 | 1,340.00 | 1,340.00 | -0.37% | 307,600 | 1.63 |
| Sep 23, 2026 | 1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.75% | 396,000 | 1.99 |
| Sep 17, 2026 | 1,307.00 | 1,369.00 | 1,292.00 | 1,369.00 | 1,369.00 | +4.11% | 451,700 | 2.28 |
| Sep 16, 2026 | 1,312.00 | 1,334.00 | 1,280.00 | 1,315.00 | 1,315.00 | +1.23% | 466,400 | 2.38 |
| Sep 15, 2026 | 1,320.00 | 1,345.00 | 1,276.00 | 1,299.00 | 1,299.00 | -10.48% | 895,400 | 4.74 |
| Sep 14, 2026 | 1,417.00 | 1,456.00 | 1,413.00 | 1,451.00 | 1,451.00 | +0.28% | 202,100 | 1.01 |
| Sep 11, 2026 | 1,464.00 | 1,500.00 | 1,445.00 | 1,447.00 | 1,447.00 | -3.02% | 279,800 | 1.37 |
| Sep 10, 2026 | 1,471.00 | 1,496.00 | 1,452.00 | 1,492.00 | 1,492.00 | +1.57% | 170,700 | 0.82 |
| Sep 09, 2026 | 1,524.00 | 1,532.00 | 1,468.00 | 1,469.00 | 1,469.00 | -4.67% | 250,600 | 1.16 |
| Sep 08, 2026 | 1,547.00 | 1,568.00 | 1,538.00 | 1,541.00 | 1,541.00 | -1.97% | 181,900 | 0.82 |
| Sep 07, 2026 | 1,576.00 | 1,592.00 | 1,547.00 | 1,572.00 | 1,572.00 | -0.88% | 173,700 | 0.79 |
| Sep 04, 2026 | 1,539.00 | 1,599.00 | 1,531.00 | 1,586.00 | 1,586.00 | +3.93% | 151,000 | 0.68 |
| Sep 03, 2026 | 1,523.00 | 1,539.00 | 1,514.00 | 1,526.00 | 1,526.00 | +0.26% | 120,800 | 0.54 |
| Sep 02, 2026 | 1,500.00 | 1,547.00 | 1,469.00 | 1,522.00 | 1,522.00 | -3.06% | 303,600 | 1.38 |
