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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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