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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,133	2,153	2,153	2,164	2,122	116,700
September 03, 2025	2,131	2,125	2,125	2,154	2,099	154,000
September 02, 2025	2,171	2,159	2,159	2,183	2,141	125,400
September 01, 2025	2,142	2,188	2,188	2,195	2,139	80,500
August 29, 2025	2,131	2,169	2,169	2,178	2,125	99,500
August 28, 2025	2,148	2,116	2,116	2,149	2,083	169,300
August 27, 2025	2,167	2,161	2,161	2,178	2,129	91,100
August 26, 2025	2,190	2,140	2,140	2,197	2,136	172,300
August 25, 2025	2,172	2,220	2,220	2,220	2,170	101,500
August 22, 2025	2,206	2,179	2,179	2,216	2,179	104,700
August 21, 2025	2,182	2,225	2,225	2,238	2,173	115,200
August 20, 2025	2,211	2,199	2,199	2,228	2,190	158,400
August 19, 2025	2,222	2,211	2,211	2,228	2,184	139,000
August 18, 2025	2,165	2,219	2,219	2,219	2,149	206,600
August 15, 2025	2,144	2,134	2,134	2,159	2,116	149,100
August 14, 2025	2,139	2,151	2,151	2,164	2,118	131,100
August 13, 2025	2,145	2,139	2,139	2,154	2,089	149,100
August 12, 2025	2,125	2,105	2,105	2,134	2,056	283,300
August 08, 2025	2,143	2,111	2,111	2,151	2,088	141,200
August 07, 2025	2,090	2,093	2,093	2,117	2,082	171,500
August 06, 2025	2,040	2,075	2,075	2,079	2,022	174,200
August 05, 2025	2,010	2,023	2,023	2,033	1,995	121,000
August 04, 2025	1,965	2,017	2,017	2,018	1,946	200,300
August 01, 2025	2,043	1,979	1,979	2,049	1,940	230,300
July 31, 2025	1,940	2,021	2,021	2,034	1,935	256,700
July 30, 2025	1,859	1,913	1,913	1,923	1,847	75,600
July 29, 2025	1,855	1,863	1,863	1,879	1,842	81,500
July 28, 2025	1,872	1,861	1,861	1,912	1,855	115,000
July 25, 2025	1,841	1,872	1,872	1,880	1,841	68,900
July 24, 2025	1,840	1,841	1,841	1,860	1,828	109,100
July 23, 2025	1,813	1,840	1,840	1,875	1,792	162,600
July 22, 2025	1,795	1,808	1,808	1,824	1,765	307,600
July 18, 2025	1,890	1,802	1,802	1,890	1,795	423,800
July 17, 2025	1,925	1,892	1,892	1,969	1,879	216,000
July 16, 2025	1,939	1,922	1,922	1,941	1,906	141,200
July 15, 2025	1,980	1,925	1,925	1,990	1,925	205,900
July 14, 2025	1,977	1,992	1,992	2,000	1,933	266,500
July 11, 2025	2,041	1,995	1,995	2,053	1,981	315,300
July 10, 2025	1,992	2,004	2,004	2,026	1,990	214,200
July 09, 2025	1,960	1,986	1,986	2,023	1,955	352,900
July 08, 2025	1,948	1,937	1,937	1,977	1,914	265,500
July 07, 2025	1,858	1,928	1,928	1,939	1,843	220,000
July 04, 2025	1,873	1,876	1,876	1,907	1,860	309,900
July 03, 2025	1,860	1,833	1,833	1,913	1,829	363,600
July 02, 2025	1,861	1,820	1,820	1,861	1,799	245,200
July 01, 2025	1,812	1,850	1,850	1,885	1,812	231,100

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