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 Weekly Price

Date Opening High Low Closing Price Change % Volume
May 29, 2026 550 550 542 542 -3 -0.55% 12,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 22, 2026 547 549 545 545 -2 -0.37% 9,100
May 15, 2026 549 550 544 547 -3 -0.55% 10,000
May 8, 2026 554 554 549 550 -1 -0.18% 3,800
May 1, 2026 550 552 549 551 +1 +0.18% 6,200
Apr 24, 2026 553 554 550 550 -2 -0.36% 7,900
Apr 17, 2026 554 555 552 552 -2 -0.36% 7,200
Apr 10, 2026 551 554 551 554 +2 +0.36% 8,700
Apr 3, 2026 545 553 544 552 +7 +1.28% 7,700
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