GA technologies Co., Ltd. - 3491.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,994	2,010	2,010	2,026	1,976	192,800
December 03, 2025	1,973	2,027	2,027	2,033	1,944	165,400
December 02, 2025	2,075	1,957	1,957	2,075	1,957	214,000
December 01, 2025	2,098	2,048	2,048	2,110	2,024	164,700
November 28, 2025	2,126	2,105	2,105	2,126	2,088	67,100
November 27, 2025	2,126	2,098	2,098	2,141	2,086	112,000
November 26, 2025	2,001	2,128	2,128	2,141	1,998	172,100
November 25, 2025	2,080	2,000	2,000	2,090	1,984	169,800
November 21, 2025	1,949	2,069	2,069	2,069	1,941	196,600
November 20, 2025	2,007	1,983	1,983	2,040	1,953	101,500
November 19, 2025	1,982	1,969	1,969	2,003	1,944	113,100
November 18, 2025	1,956	2,002	2,002	2,014	1,956	133,900
November 17, 2025	2,096	2,006	2,006	2,101	1,964	192,300
November 14, 2025	2,075	2,096	2,096	2,138	2,062	182,700
November 13, 2025	2,122	2,139	2,139	2,175	2,111	135,300
November 12, 2025	2,017	2,111	2,111	2,113	2,010	143,200
November 11, 2025	2,050	2,016	2,016	2,051	1,984	118,600
November 10, 2025	1,990	2,031	2,031	2,033	1,990	87,600
November 07, 2025	2,003	1,986	1,986	2,006	1,976	75,700
November 06, 2025	2,039	2,020	2,020	2,043	2,013	92,300
November 05, 2025	2,039	2,020	2,020	2,043	2,013	138,600
November 04, 2025	1,986	2,000	2,000	2,008	1,934	126,200
October 31, 2025	2,049	2,000	2,000	2,067	1,983	198,700
October 30, 2025	1,963	2,029	2,029	2,034	1,960	130,600
October 29, 2025	2,093	1,990	1,982	2,093	1,982	129,600
October 28, 2025	2,154	2,060	2,051.72	2,174	2,060	119,600
October 27, 2025	2,103	2,138	2,129.41	2,148	2,101	98,100
October 24, 2025	2,160	2,096	2,096	2,162	2,078	171,600
October 23, 2025	2,161	2,173	2,173	2,199	2,143	93,400
October 22, 2025	2,166	2,185	2,185	2,195	2,156	96,700
October 21, 2025	2,233	2,177	2,177	2,249	2,158	129,700
October 20, 2025	2,201	2,237	2,237	2,237	2,188	81,800
October 17, 2025	2,152	2,182	2,182	2,192	2,143	96,200
October 16, 2025	2,227	2,179	2,179	2,268	2,165	134,900
October 15, 2025	2,220	2,222	2,222	2,264	2,220	126,200
October 14, 2025	2,265	2,216	2,216	2,296	2,197	254,200
October 10, 2025	2,290	2,308	2,308	2,320	2,263	200,200
October 09, 2025	2,275	2,284	2,284	2,309	2,232	136,200
October 08, 2025	2,266	2,275	2,275	2,294	2,235	149,300
October 07, 2025	2,266	2,266	2,266	2,310	2,240	375,000
October 06, 2025	2,245	2,269	2,269	2,288	2,167	463,000
October 03, 2025	1,966	2,113	2,113	2,120	1,966	293,900
October 02, 2025	2,073	1,966	1,966	2,095	1,953	335,100
October 01, 2025	2,116	2,080	2,080	2,147	2,011	277,300
September 30, 2025	2,204	2,165	2,165	2,222	2,158	185,900
September 29, 2025	2,368	2,224	2,224	2,368	2,224	285,500
September 26, 2025	2,306	2,361	2,361	2,378	2,306	252,100
September 25, 2025	2,244	2,256	2,256	2,286	2,200	184,100
September 24, 2025	2,260	2,259	2,259	2,270	2,230	170,000
September 22, 2025	2,350	2,289	2,289	2,359	2,289	148,900
September 19, 2025	2,372	2,309	2,309	2,421	2,295	237,100
September 18, 2025	2,478	2,379	2,379	2,495	2,379	267,700
September 17, 2025	2,502	2,469	2,469	2,519	2,451	267,700
September 16, 2025	2,524	2,452	2,452	2,541	2,431	367,200
September 12, 2025	2,451	2,525	2,525	2,559	2,415	1.12M
September 11, 2025	2,216	2,201	2,201	2,225	2,186	1.12M
September 10, 2025	2,243	2,209	2,209	2,243	2,177	159,600
September 09, 2025	2,210	2,236	2,236	2,255	2,208	146,100
September 08, 2025	2,221	2,200	2,200	2,229	2,183	133,600
September 05, 2025	2,139	2,186	2,186	2,210	2,118	213,200

GA technologies Co., Ltd. (3491.T) JPX