kabutan

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

3474
TSE Growth
G-FACTORY CO.,LTD.
552
JPY
+2
(+0.36%)
Apr 3, 3:30 pm JST
3.45
USD
Apr 3, 2:30 am EDT
Result
PTS
outside of trading hours
536
Apr 3, 10:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
682 JPY
52 Week Low Apr 7, 2025
500 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
Apr 3, 2026 553 553 551 552 +2 +0.36% 1,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 2, 2026 551 551 550 550 -1 -0.18% 800
Apr 1, 2026 549 551 547 551 +2 +0.36% 1,800
Mar 31, 2026 549 550 547 549 +2 +0.37% 900
Mar 30, 2026 545 549 544 547 +2 +0.37% 2,700
Mar 27, 2026 544 549 544 545 -1 -0.18% 2,800
Mar 26, 2026 546 548 545 546 -3 -0.55% 3,600
Mar 25, 2026 549 554 548 549 +3 +0.55% 1,400
Mar 24, 2026 548 550 546 546 0 0.00% 1,800
Mar 23, 2026 548 551 544 546 -8 -1.44% 5,000
Mar 19, 2026 550 554 550 554 +3 +0.54% 1,500
Mar 18, 2026 554 554 550 551 0 0.00% 1,400
Mar 17, 2026 548 555 548 551 +4 +0.73% 2,100
Mar 16, 2026 550 550 547 547 -3 -0.55% 2,300
Mar 13, 2026 550 550 547 550 0 0.00% 2,100
Mar 12, 2026 556 556 550 550 -6 -1.08% 1,300
Mar 11, 2026 550 556 549 556 +6 +1.09% 3,600
Mar 10, 2026 550 553 550 550 -2 -0.36% 1,600
Mar 9, 2026 551 552 546 552 +1 +0.18% 3,000
Mar 6, 2026 546 552 546 551 +5 +0.92% 1,200
Mar 5, 2026 545 550 545 546 +3 +0.55% 3,100