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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 545 553 544 552 +7 +1.28% 9,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 27, 2026 548 554 544 545 -9 -1.62% 14,600
Mar 19, 2026 550 555 547 554 +4 +0.73% 7,300
Mar 13, 2026 551 556 546 550 -1 -0.18% 11,600
Mar 6, 2026 551 555 542 551 -2 -0.36% 17,600
Feb 27, 2026 560 562 550 553 -7 -1.25% 28,000
Feb 20, 2026 578 578 560 560 -18 -3.11% 18,300
Feb 13, 2026 581 581 570 578 -5 -0.86% 14,300
Feb 6, 2026 568 583 567 583 +17 +3.00% 14,500
Jan 30, 2026 573 574 565 566 -5 -0.88% 10,600
Jan 23, 2026 577 577 565 571 -5 -0.87% 23,600
Jan 16, 2026 598 598 575 576 -21 -3.52% 44,400
Jan 9, 2026 602 603 597 597 -6 -1.00% 24,800
Dec 30, 2025 607 611 601 603 -59 -8.91% 44,000
Dec 26, 2025 660 663 656 662 +5 +0.76% 69,600
Dec 19, 2025 654 657 649 657 +6 +0.92% 27,300
Dec 12, 2025 660 660 647 651 -3 -0.46% 31,900
Dec 5, 2025 640 657 635 654 +14 +2.19% 35,700
Nov 28, 2025 635 640 635 640 +5 +0.79% 25,800
Nov 21, 2025 635 643 635 635 0 0.00% 19,000
Nov 14, 2025 633 635 622 635 +5 +0.79% 16,700