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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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