Skip to main content
G-Tekt Corporation (TYO:5970)
Japan flag Japan · Delayed Price · Currency is JPY
1,927.00
+48.00 (2.55%)
Mar 10, 2026, 3:30 PM JST

G-Tekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,910.001,931.001,895.001,923.00-2.34%198,300
Mar 9, 20261,858.001,880.001,841.001,879.001,879.00-2.39%463,300
Mar 6, 20261,921.001,929.001,903.001,925.001,925.00-0.21%147,300
Mar 5, 20261,951.001,955.001,916.001,929.001,929.001.90%241,000
Mar 4, 20261,949.001,949.001,872.001,893.001,893.00-3.91%417,500
Mar 3, 20262,031.002,039.001,970.001,970.001,970.00-3.24%240,600
Mar 2, 20262,030.002,046.002,014.002,036.002,036.00-1.50%258,600
Feb 27, 20262,055.002,067.002,033.002,067.002,067.001.13%122,800
Feb 26, 20262,050.002,059.002,034.002,044.002,044.00-0.15%173,400
Feb 25, 20262,063.002,065.002,034.002,047.002,047.000.54%137,800
Feb 24, 20262,022.002,056.002,017.002,036.002,036.000.79%195,200
Feb 20, 20262,025.002,028.002,003.002,020.002,020.00-0.44%144,300
Feb 19, 20262,023.002,042.002,018.002,029.002,029.000.55%108,700
Feb 18, 20262,015.002,023.002,005.002,018.002,018.000.85%147,800
Feb 17, 20261,999.002,010.001,981.002,001.002,001.000.55%176,900
Feb 16, 20261,995.002,009.001,985.001,990.001,990.000.05%174,500
Feb 13, 20262,014.002,014.001,978.001,989.001,989.00-2.21%329,500
Feb 12, 20262,030.002,050.002,025.002,034.002,034.000.64%199,900
Feb 10, 20261,998.002,028.001,991.002,021.002,021.001.86%212,100
Feb 9, 20262,031.002,032.001,979.001,984.001,984.00-1.24%295,200
Feb 6, 20261,980.002,009.001,970.002,009.002,009.001.57%153,600
Feb 5, 20261,989.001,999.001,973.001,978.001,978.001.23%216,600
Feb 4, 20261,959.001,975.001,954.001,954.001,954.000.05%175,800
Feb 3, 20261,957.001,964.001,940.001,953.001,953.00-224,800
Feb 2, 20261,983.001,984.001,941.001,953.001,953.00-0.31%208,400
Jan 30, 20261,951.001,959.001,937.001,959.001,959.001.14%111,300
Jan 29, 20261,942.001,946.001,913.001,937.001,937.000.05%191,100
Jan 28, 20261,969.001,969.001,936.001,936.001,936.00-1.97%200,300
Jan 27, 20261,982.001,988.001,964.001,975.001,975.00-1.10%166,400
Jan 26, 20262,000.002,002.001,980.001,997.001,997.00-1.24%228,600
Jan 23, 20262,040.002,048.002,014.002,022.002,022.00-0.54%138,300
Jan 22, 20262,039.002,046.002,026.002,033.002,033.000.54%105,700
Jan 21, 20262,005.002,023.001,993.002,022.002,022.00-0.44%172,300
Jan 20, 20262,061.002,063.002,031.002,031.002,031.00-1.69%125,500
Jan 19, 20262,063.002,069.002,029.002,066.002,066.00-1.24%223,000
Jan 16, 20262,064.002,096.002,050.002,092.002,092.000.72%244,900
Jan 15, 20262,083.002,090.002,061.002,077.002,077.000.14%241,400
Jan 14, 20262,068.002,089.002,058.002,074.002,074.001.27%279,800
Jan 13, 20262,050.002,063.002,027.002,048.002,048.001.79%396,300
Jan 9, 20262,000.002,023.001,994.002,012.002,012.001.46%253,600
Jan 8, 20262,008.002,011.001,977.001,983.001,983.00-1.73%269,000
Jan 7, 20262,018.002,033.002,005.002,018.002,018.00-0.05%173,000
Jan 6, 20262,008.002,042.002,007.002,019.002,019.000.70%345,600
Jan 5, 20261,975.002,012.001,973.002,005.002,005.002.09%354,100
Dec 30, 20251,960.001,969.001,948.001,964.001,964.000.05%151,700
Dec 29, 20251,970.001,981.001,952.001,963.001,963.00-0.36%239,000
Dec 26, 20251,990.001,996.001,958.001,970.001,970.00-0.20%303,200
Dec 25, 20251,955.001,975.001,946.001,974.001,974.001.70%285,800
Dec 24, 20251,924.001,951.001,912.001,941.001,941.001.20%314,600
Dec 23, 20251,939.001,940.001,910.001,918.001,918.00-1.49%492,100
Dec 22, 20251,921.001,958.001,912.001,947.001,947.002.47%2,542,900
Dec 19, 20251,888.001,909.001,888.001,900.001,900.000.64%294,400
Dec 18, 20251,888.001,894.001,875.001,888.001,888.000.32%283,400
Dec 17, 20251,910.001,910.001,868.001,882.001,882.00-1.16%478,500
Dec 16, 20251,903.001,914.001,889.001,904.001,904.000.79%1,028,200
Dec 15, 20251,878.001,903.001,874.001,889.001,889.000.64%1,022,800
Dec 12, 20251,865.001,882.001,861.001,877.001,877.001.62%293,600
Dec 11, 20251,886.001,894.001,847.001,847.001,847.00-1.70%233,600
Dec 10, 20251,885.001,902.001,879.001,879.001,879.00-0.32%198,300
Dec 9, 20251,890.001,899.001,877.001,885.001,885.00-0.21%194,900
Dec 8, 20251,840.001,896.001,840.001,889.001,889.002.94%526,300
Dec 5, 20251,840.001,857.001,834.001,835.001,835.00-3.98%866,400
Dec 4, 20251,889.001,918.001,889.001,911.001,911.001.16%66,000
Dec 3, 20251,892.001,897.001,884.001,889.001,889.00-47,100
Dec 2, 20251,915.001,915.001,887.001,889.001,889.00-1.36%76,300
Dec 1, 20251,946.001,946.001,913.001,915.001,915.00-1.59%88,800
Nov 28, 20251,934.001,946.001,931.001,946.001,946.001.14%65,000
Nov 27, 20251,927.001,939.001,919.001,924.001,924.000.79%51,800
Nov 26, 20251,906.001,912.001,898.001,909.001,909.001.22%65,000
Nov 25, 20251,889.001,897.001,881.001,886.001,886.000.59%81,200
Nov 21, 20251,844.001,878.001,844.001,875.001,875.001.46%55,800
Nov 20, 20251,872.001,872.001,846.001,848.001,848.00-0.27%62,600
Nov 19, 20251,860.001,874.001,846.001,853.001,853.00-0.16%77,600
Nov 18, 20251,882.001,892.001,855.001,856.001,856.00-1.59%89,700
Nov 17, 20251,919.001,922.001,870.001,886.001,886.00-1.67%178,500
Nov 14, 20251,955.001,959.001,917.001,918.001,918.00-6.67%345,400
Nov 13, 20252,067.002,071.002,050.002,055.002,055.000.20%47,700
Nov 12, 20252,040.002,064.002,034.002,051.002,051.000.98%70,900
Nov 11, 20252,025.002,040.002,006.002,031.002,031.000.30%46,300
Nov 10, 20252,004.002,025.001,999.002,025.002,025.001.81%64,400
Nov 7, 20251,981.001,990.001,973.001,989.001,989.000.05%51,300
Nov 6, 20251,965.002,004.001,957.001,988.001,988.001.58%72,200
Nov 5, 20251,973.001,976.001,921.001,957.001,957.00-1.21%91,100
Nov 4, 20251,975.001,990.001,963.001,981.001,981.00-0.10%105,200
Oct 31, 20251,990.001,991.001,951.001,983.001,983.00-92,900
Oct 30, 20251,986.001,998.001,976.001,983.001,983.000.61%328,300
Oct 29, 20252,013.002,013.001,968.001,971.001,971.00-1.84%100,200
Oct 28, 20252,049.002,052.002,008.002,008.002,008.00-2.24%83,200
Oct 27, 20252,055.002,060.002,041.002,054.002,054.000.74%72,700
Oct 24, 20252,031.002,049.002,028.002,039.002,039.000.44%54,600
Oct 23, 20252,010.002,032.002,001.002,030.002,030.001.10%65,500
Oct 22, 20251,994.002,009.001,984.002,008.002,008.001.26%80,300
Oct 21, 20251,989.001,998.001,981.001,983.001,983.00-0.25%55,300
Oct 20, 20251,981.001,988.001,972.001,988.001,988.001.27%70,300
Oct 17, 20251,965.001,970.001,953.001,963.001,963.00-0.56%52,900
Oct 16, 20251,962.001,981.001,962.001,974.001,974.000.77%47,400
Oct 15, 20251,949.001,959.001,938.001,959.001,959.001.61%63,500
Oct 14, 20251,920.001,951.001,906.001,928.001,928.00-0.77%118,600
Oct 10, 20251,957.001,963.001,930.001,943.001,943.00-1.87%73,100
Oct 9, 20251,965.001,980.001,954.001,980.001,980.000.81%55,800