Tokyo - Delayed Quote JPY
GVA TECH INC (298A.T)
535.00
+15.00
+(2.88%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 520.00 | 540.00 | 518.00 | 535.00 | 535.00 | 14,700 |
| May 30, 2025 | 505.00 | 527.00 | 505.00 | 520.00 | 520.00 | 8,100 |
| May 29, 2025 | 520.00 | 531.00 | 510.00 | 515.00 | 515.00 | 5,300 |
| May 28, 2025 | 504.00 | 531.00 | 495.00 | 520.00 | 520.00 | 43,000 |
| May 27, 2025 | 503.00 | 506.00 | 497.00 | 504.00 | 504.00 | 3,600 |
| May 26, 2025 | 491.00 | 502.00 | 490.00 | 495.00 | 495.00 | 6,600 |
| May 23, 2025 | 486.00 | 496.00 | 478.00 | 485.00 | 485.00 | 8,400 |
| May 22, 2025 | 479.00 | 490.00 | 475.00 | 487.00 | 487.00 | 9,300 |
| May 21, 2025 | 495.00 | 503.00 | 483.00 | 483.00 | 483.00 | 19,700 |
| May 20, 2025 | 501.00 | 505.00 | 492.00 | 495.00 | 495.00 | 24,200 |
| May 19, 2025 | 512.00 | 513.00 | 495.00 | 500.00 | 500.00 | 9,600 |
| May 16, 2025 | 490.00 | 506.00 | 460.00 | 506.00 | 506.00 | 74,000 |
| May 15, 2025 | 520.00 | 538.00 | 520.00 | 528.00 | 528.00 | 9,800 |
| May 14, 2025 | 521.00 | 530.00 | 514.00 | 521.00 | 521.00 | 4,400 |
| May 13, 2025 | 550.00 | 550.00 | 510.00 | 521.00 | 521.00 | 18,700 |
| May 12, 2025 | 530.00 | 538.00 | 523.00 | 530.00 | 530.00 | 10,700 |
| May 9, 2025 | 516.00 | 532.00 | 516.00 | 525.00 | 525.00 | 2,900 |
| May 8, 2025 | 523.00 | 539.00 | 514.00 | 516.00 | 516.00 | 12,700 |
| May 7, 2025 | 506.00 | 533.00 | 505.00 | 533.00 | 533.00 | 13,600 |
| May 2, 2025 | 506.00 | 518.00 | 506.00 | 506.00 | 506.00 | 3,400 |
| May 1, 2025 | 507.00 | 513.00 | 504.00 | 504.00 | 504.00 | 11,100 |
| Apr 30, 2025 | 514.00 | 521.00 | 507.00 | 507.00 | 507.00 | 8,700 |
| Apr 28, 2025 | 522.00 | 522.00 | 510.00 | 513.00 | 513.00 | 6,400 |
| Apr 25, 2025 | 526.00 | 535.00 | 520.00 | 522.00 | 522.00 | 12,900 |
| Apr 24, 2025 | 529.00 | 533.00 | 526.00 | 526.00 | 526.00 | 6,300 |
| Apr 23, 2025 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | 2,100 |
| Apr 22, 2025 | 542.00 | 544.00 | 527.00 | 528.00 | 528.00 | 4,100 |
| Apr 21, 2025 | 526.00 | 544.00 | 526.00 | 532.00 | 532.00 | 10,300 |
| Apr 18, 2025 | 521.00 | 543.00 | 520.00 | 526.00 | 526.00 | 14,400 |
| Apr 17, 2025 | 503.00 | 521.00 | 503.00 | 521.00 | 521.00 | 1,300 |
| Apr 16, 2025 | 518.00 | 522.00 | 501.00 | 503.00 | 503.00 | 12,000 |
| Apr 15, 2025 | 537.00 | 538.00 | 521.00 | 525.00 | 525.00 | 7,600 |
| Apr 14, 2025 | 519.00 | 539.00 | 519.00 | 539.00 | 539.00 | 8,700 |
| Apr 11, 2025 | 502.00 | 532.00 | 482.00 | 529.00 | 529.00 | 13,200 |
| Apr 10, 2025 | 520.00 | 520.00 | 496.00 | 507.00 | 507.00 | 15,700 |
| Apr 9, 2025 | 463.00 | 484.00 | 451.00 | 484.00 | 484.00 | 19,900 |
| Apr 8, 2025 | 483.00 | 505.00 | 469.00 | 471.00 | 471.00 | 22,100 |
| Apr 7, 2025 | 447.00 | 474.00 | 430.00 | 443.00 | 443.00 | 85,800 |
| Apr 4, 2025 | 519.00 | 530.00 | 470.00 | 499.00 | 499.00 | 111,200 |
| Apr 3, 2025 | 574.00 | 574.00 | 529.00 | 539.00 | 539.00 | 54,100 |
| Apr 2, 2025 | 565.00 | 569.00 | 555.00 | 564.00 | 564.00 | 25,000 |
| Apr 1, 2025 | 575.00 | 592.00 | 554.00 | 555.00 | 555.00 | 27,100 |
| Mar 31, 2025 | 572.00 | 598.00 | 555.00 | 575.00 | 575.00 | 23,100 |
| Mar 28, 2025 | 601.00 | 604.00 | 580.00 | 582.00 | 582.00 | 20,600 |
| Mar 27, 2025 | 615.00 | 620.00 | 600.00 | 604.00 | 604.00 | 14,300 |
| Mar 26, 2025 | 616.00 | 628.00 | 611.00 | 622.00 | 622.00 | 12,400 |
| Mar 25, 2025 | 614.00 | 625.00 | 608.00 | 623.00 | 623.00 | 10,600 |
| Mar 24, 2025 | 619.00 | 625.00 | 610.00 | 614.00 | 614.00 | 23,600 |
| Mar 21, 2025 | 607.00 | 610.00 | 601.00 | 602.00 | 602.00 | 15,100 |
| Mar 19, 2025 | 627.00 | 627.00 | 607.00 | 607.00 | 607.00 | 21,200 |
| Mar 18, 2025 | 618.00 | 628.00 | 607.00 | 624.00 | 624.00 | 24,000 |
| Mar 17, 2025 | 620.00 | 632.00 | 604.00 | 610.00 | 610.00 | 38,100 |
| Mar 14, 2025 | 589.00 | 630.00 | 589.00 | 610.00 | 610.00 | 55,900 |
| Mar 13, 2025 | 581.00 | 620.00 | 581.00 | 599.00 | 599.00 | 28,500 |
| Mar 12, 2025 | 573.00 | 605.00 | 561.00 | 591.00 | 591.00 | 28,900 |
| Mar 11, 2025 | 556.00 | 597.00 | 536.00 | 583.00 | 583.00 | 85,600 |
| Mar 10, 2025 | 586.00 | 603.00 | 567.00 | 568.00 | 568.00 | 76,500 |
| Mar 7, 2025 | 615.00 | 621.00 | 590.00 | 591.00 | 591.00 | 43,700 |
| Mar 6, 2025 | 624.00 | 631.00 | 615.00 | 622.00 | 622.00 | 21,000 |
| Mar 5, 2025 | 645.00 | 649.00 | 622.00 | 622.00 | 622.00 | 25,700 |
| Mar 4, 2025 | 649.00 | 658.00 | 640.00 | 655.00 | 655.00 | 23,000 |
| Mar 3, 2025 | 667.00 | 677.00 | 648.00 | 651.00 | 651.00 | 24,900 |
| Feb 28, 2025 | 617.00 | 666.00 | 580.00 | 665.00 | 665.00 | 54,600 |
| Feb 27, 2025 | 633.00 | 639.00 | 617.00 | 617.00 | 617.00 | 21,000 |
| Feb 26, 2025 | 650.00 | 653.00 | 602.00 | 639.00 | 639.00 | 47,700 |
| Feb 25, 2025 | 668.00 | 671.00 | 640.00 | 648.00 | 648.00 | 33,300 |
| Feb 21, 2025 | 685.00 | 690.00 | 660.00 | 678.00 | 678.00 | 34,100 |
| Feb 20, 2025 | 695.00 | 709.00 | 660.00 | 685.00 | 685.00 | 57,400 |
| Feb 19, 2025 | 685.00 | 740.00 | 640.00 | 667.00 | 667.00 | 156,800 |
| Feb 18, 2025 | 689.00 | 695.00 | 625.00 | 680.00 | 680.00 | 241,700 |
| Feb 17, 2025 | 633.00 | 649.00 | 633.00 | 649.00 | 649.00 | 101,400 |
| Feb 14, 2025 | 587.00 | 587.00 | 540.00 | 549.00 | 549.00 | 115,200 |
| Feb 13, 2025 | 592.00 | 614.00 | 590.00 | 604.00 | 604.00 | 24,800 |
| Feb 12, 2025 | 599.00 | 615.00 | 590.00 | 590.00 | 590.00 | 26,000 |
| Feb 10, 2025 | 597.00 | 613.00 | 580.00 | 605.00 | 605.00 | 17,100 |
| Feb 7, 2025 | 573.00 | 630.00 | 571.00 | 597.00 | 597.00 | 52,100 |
| Feb 6, 2025 | 580.00 | 589.00 | 568.00 | 576.00 | 576.00 | 25,000 |
| Feb 5, 2025 | 587.00 | 589.00 | 572.00 | 585.00 | 585.00 | 7,900 |
| Feb 4, 2025 | 584.00 | 597.00 | 570.00 | 574.00 | 574.00 | 23,100 |
| Feb 3, 2025 | 578.00 | 609.00 | 574.00 | 575.00 | 575.00 | 20,000 |
| Jan 31, 2025 | 632.00 | 632.00 | 591.00 | 593.00 | 593.00 | 54,200 |
| Jan 30, 2025 | 589.00 | 634.00 | 589.00 | 617.00 | 617.00 | 60,900 |
| Jan 29, 2025 | 570.00 | 589.00 | 567.00 | 589.00 | 589.00 | 18,600 |
| Jan 28, 2025 | 570.00 | 577.00 | 560.00 | 570.00 | 570.00 | 12,400 |
| Jan 27, 2025 | 585.00 | 598.00 | 577.00 | 577.00 | 577.00 | 18,300 |
| Jan 24, 2025 | 576.00 | 582.00 | 568.00 | 582.00 | 582.00 | 18,200 |
| Jan 23, 2025 | 587.00 | 595.00 | 566.00 | 569.00 | 569.00 | 25,700 |
| Jan 22, 2025 | 600.00 | 600.00 | 583.00 | 600.00 | 600.00 | 19,600 |
| Jan 21, 2025 | 574.00 | 613.00 | 555.00 | 600.00 | 600.00 | 49,500 |
| Jan 20, 2025 | 603.00 | 603.00 | 561.00 | 574.00 | 574.00 | 74,000 |
| Jan 17, 2025 | 645.00 | 654.00 | 602.00 | 602.00 | 602.00 | 94,100 |
| Jan 16, 2025 | 635.00 | 662.00 | 617.00 | 649.00 | 649.00 | 194,000 |
| Jan 15, 2025 | 557.00 | 635.00 | 557.00 | 616.00 | 616.00 | 228,100 |
| Jan 14, 2025 | 585.00 | 599.00 | 560.00 | 560.00 | 560.00 | 84,000 |
| Jan 10, 2025 | 553.00 | 588.00 | 553.00 | 579.00 | 579.00 | 119,100 |
| Jan 9, 2025 | 540.00 | 564.00 | 531.00 | 560.00 | 560.00 | 119,600 |
| Jan 8, 2025 | 545.00 | 554.00 | 515.00 | 535.00 | 535.00 | 242,000 |
| Jan 7, 2025 | 565.00 | 577.00 | 545.00 | 550.00 | 550.00 | 173,600 |
| Jan 6, 2025 | 605.00 | 608.00 | 551.00 | 555.00 | 555.00 | 393,700 |
| Dec 30, 2024 | 599.00 | 630.00 | 582.00 | 615.00 | 615.00 | 324,100 |
| Dec 27, 2024 | 680.00 | 750.00 | 599.00 | 604.00 | 604.00 | 1,723,400 |
| Dec 26, 2024 | 700.00 | 738.00 | 646.00 | 650.00 | 650.00 | 2,670,200 |