kabutan

G-FACTORY CO.,LTD.(3474) Historical

3474
TSE Growth
G-FACTORY CO.,LTD.
542
JPY
0
(0.00%)
May 29, 3:30 pm JST
3.40
USD
May 29, 2:30 am EDT
Result
PTS
outside of trading hours
527.2
May 29, 5:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
682 JPY
52 Week Low Mar 4, 2026
542 JPY
Yearly High Jan 5, 2026
603 JPY
Yearly Low Mar 4, 2026
542 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
May 29, 2026 542 543 542 542 0 0.00% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
May 28, 2026 543 543 542 542 -1 -0.18% 1,300
May 27, 2026 543 544 543 543 -1 -0.18% 1,900
May 26, 2026 543 546 543 544 +1 +0.18% 1,500
May 25, 2026 550 550 543 543 -2 -0.37% 4,300
May 22, 2026 545 548 545 545 -3 -0.55% 1,500
May 21, 2026 549 549 547 548 +1 +0.18% 900
May 20, 2026 548 548 545 547 +2 +0.37% 2,600
May 19, 2026 545 546 545 545 -1 -0.18% 2,300
May 18, 2026 547 548 546 546 -1 -0.18% 1,800
May 15, 2026 544 547 544 547 +2 +0.37% 2,400
May 14, 2026 546 546 545 545 -5 -0.91% 900
May 13, 2026 547 550 545 550 +3 +0.55% 800
May 12, 2026 546 548 545 547 0 0.00% 1,900
May 11, 2026 549 550 547 547 -3 -0.55% 4,000
May 8, 2026 550 550 550 550 +1 +0.18% 900
May 7, 2026 554 554 549 549 -2 -0.36% 2,900
May 1, 2026 549 551 549 551 +1 +0.18% 1,200
Apr 30, 2026 551 551 550 550 -1 -0.18% 1,200
Apr 28, 2026 550 552 549 551 +2 +0.36% 1,400
Apr 27, 2026 550 552 549 549 -1 -0.18% 2,400