G-Tekt Corporation (TYO:5970)
Japan
· Delayed Price · Currency is JPY 1,825.00
+18.00 (1.00%)
Apr 28, 2026, 3:30 PM JST
G-Tekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,809.00 | 1,825.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.00% | 97,800 |
| Apr 27, 2026 | 1,823.00 | 1,823.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.39% | 117,300 |
| Apr 24, 2026 | 1,835.00 | 1,839.00 | 1,806.00 | 1,814.00 | 1,814.00 | -1.57% | 148,800 |
| Apr 23, 2026 | 1,845.00 | 1,846.00 | 1,819.00 | 1,843.00 | 1,843.00 | -0.38% | 211,900 |
| Apr 22, 2026 | 1,873.00 | 1,878.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.39% | 101,900 |
| Apr 21, 2026 | 1,890.00 | 1,895.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.74% | 97,500 |
| Apr 20, 2026 | 1,895.00 | 1,896.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.91% | 91,100 |
| Apr 17, 2026 | 1,879.00 | 1,882.00 | 1,871.00 | 1,873.00 | 1,873.00 | -0.58% | 78,700 |
| Apr 16, 2026 | 1,880.00 | 1,895.00 | 1,880.00 | 1,884.00 | 1,884.00 | 0.32% | 85,400 |
| Apr 15, 2026 | 1,900.00 | 1,910.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.27% | 120,600 |
| Apr 14, 2026 | 1,878.00 | 1,893.00 | 1,869.00 | 1,883.00 | 1,883.00 | 0.64% | 126,000 |
| Apr 13, 2026 | 1,892.00 | 1,901.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.64% | 108,700 |
| Apr 10, 2026 | 1,895.00 | 1,908.00 | 1,879.00 | 1,883.00 | 1,883.00 | -0.69% | 156,100 |
| Apr 9, 2026 | 1,923.00 | 1,924.00 | 1,890.00 | 1,896.00 | 1,896.00 | -1.91% | 194,000 |
| Apr 8, 2026 | 1,933.00 | 1,938.00 | 1,911.00 | 1,933.00 | 1,933.00 | 1.79% | 219,700 |
| Apr 7, 2026 | 1,912.00 | 1,925.00 | 1,882.00 | 1,899.00 | 1,899.00 | -0.52% | 167,400 |
| Apr 6, 2026 | 1,900.00 | 1,918.00 | 1,891.00 | 1,909.00 | 1,909.00 | 1.76% | 285,200 |
| Apr 3, 2026 | 1,841.00 | 1,880.00 | 1,841.00 | 1,876.00 | 1,876.00 | 1.68% | 394,300 |
| Apr 2, 2026 | 1,852.00 | 1,867.00 | 1,833.00 | 1,845.00 | 1,845.00 | -0.05% | 174,700 |
| Apr 1, 2026 | 1,843.00 | 1,846.00 | 1,825.00 | 1,846.00 | 1,846.00 | 2.38% | 136,000 |
| Mar 31, 2026 | 1,800.00 | 1,826.00 | 1,795.00 | 1,803.00 | 1,803.00 | 0.06% | 189,500 |
| Mar 30, 2026 | 1,790.00 | 1,803.00 | 1,773.00 | 1,802.00 | 1,802.00 | -3.84% | 269,300 |
| Mar 27, 2026 | 1,863.00 | 1,887.00 | 1,858.00 | 1,874.00 | 1,829.00 | 0.48% | 287,900 |
| Mar 26, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,820.22 | -0.90% | 256,600 |
| Mar 25, 2026 | 1,885.00 | 1,891.00 | 1,871.00 | 1,882.00 | 1,836.81 | 2.45% | 247,000 |
| Mar 24, 2026 | 1,850.00 | 1,853.00 | 1,826.00 | 1,837.00 | 1,792.89 | 2.00% | 247,800 |
| Mar 23, 2026 | 1,818.00 | 1,818.00 | 1,785.00 | 1,801.00 | 1,757.75 | -1.96% | 433,400 |
| Mar 19, 2026 | 1,867.00 | 1,873.00 | 1,837.00 | 1,837.00 | 1,792.89 | -2.86% | 341,700 |
| Mar 18, 2026 | 1,884.00 | 1,891.00 | 1,874.00 | 1,891.00 | 1,845.59 | 1.61% | 170,200 |
| Mar 17, 2026 | 1,870.00 | 1,880.00 | 1,859.00 | 1,861.00 | 1,816.31 | - | 113,200 |
| Mar 16, 2026 | 1,862.00 | 1,876.00 | 1,851.00 | 1,861.00 | 1,816.31 | -0.64% | 188,800 |
| Mar 13, 2026 | 1,881.00 | 1,895.00 | 1,865.00 | 1,873.00 | 1,828.02 | -1.42% | 240,100 |
| Mar 12, 2026 | 1,929.00 | 1,929.00 | 1,891.00 | 1,900.00 | 1,854.38 | -1.61% | 151,400 |
| Mar 11, 2026 | 1,932.00 | 1,950.00 | 1,930.00 | 1,931.00 | 1,884.63 | 0.21% | 128,800 |
| Mar 10, 2026 | 1,910.00 | 1,931.00 | 1,895.00 | 1,927.00 | 1,880.73 | 2.55% | 226,100 |
| Mar 9, 2026 | 1,858.00 | 1,880.00 | 1,841.00 | 1,879.00 | 1,833.88 | -2.39% | 463,300 |
| Mar 6, 2026 | 1,921.00 | 1,929.00 | 1,903.00 | 1,925.00 | 1,878.78 | -0.21% | 147,300 |
| Mar 5, 2026 | 1,951.00 | 1,955.00 | 1,916.00 | 1,929.00 | 1,882.68 | 1.90% | 241,000 |
| Mar 4, 2026 | 1,949.00 | 1,949.00 | 1,872.00 | 1,893.00 | 1,847.54 | -3.91% | 417,500 |
| Mar 3, 2026 | 2,031.00 | 2,039.00 | 1,970.00 | 1,970.00 | 1,922.69 | -3.24% | 240,600 |
| Mar 2, 2026 | 2,030.00 | 2,046.00 | 2,014.00 | 2,036.00 | 1,987.11 | -1.50% | 258,600 |
| Feb 27, 2026 | 2,055.00 | 2,067.00 | 2,033.00 | 2,067.00 | 2,017.37 | 1.13% | 122,800 |
| Feb 26, 2026 | 2,050.00 | 2,059.00 | 2,034.00 | 2,044.00 | 1,994.92 | -0.15% | 173,400 |
| Feb 25, 2026 | 2,063.00 | 2,065.00 | 2,034.00 | 2,047.00 | 1,997.85 | 0.54% | 137,800 |
| Feb 24, 2026 | 2,022.00 | 2,056.00 | 2,017.00 | 2,036.00 | 1,987.11 | 0.79% | 195,200 |
| Feb 20, 2026 | 2,025.00 | 2,028.00 | 2,003.00 | 2,020.00 | 1,971.49 | -0.44% | 144,300 |
| Feb 19, 2026 | 2,023.00 | 2,042.00 | 2,018.00 | 2,029.00 | 1,980.28 | 0.55% | 108,700 |
| Feb 18, 2026 | 2,015.00 | 2,023.00 | 2,005.00 | 2,018.00 | 1,969.54 | 0.85% | 147,800 |
| Feb 17, 2026 | 1,999.00 | 2,010.00 | 1,981.00 | 2,001.00 | 1,952.95 | 0.55% | 176,900 |
| Feb 16, 2026 | 1,995.00 | 2,009.00 | 1,985.00 | 1,990.00 | 1,942.21 | 0.05% | 174,500 |
| Feb 13, 2026 | 2,014.00 | 2,014.00 | 1,978.00 | 1,989.00 | 1,941.24 | -2.21% | 329,500 |
| Feb 12, 2026 | 2,030.00 | 2,050.00 | 2,025.00 | 2,034.00 | 1,985.16 | 0.64% | 199,900 |
| Feb 10, 2026 | 1,998.00 | 2,028.00 | 1,991.00 | 2,021.00 | 1,972.47 | 1.86% | 212,100 |
| Feb 9, 2026 | 2,031.00 | 2,032.00 | 1,979.00 | 1,984.00 | 1,936.36 | -1.24% | 295,200 |
| Feb 6, 2026 | 1,980.00 | 2,009.00 | 1,970.00 | 2,009.00 | 1,960.76 | 1.57% | 153,600 |
| Feb 5, 2026 | 1,989.00 | 1,999.00 | 1,973.00 | 1,978.00 | 1,930.50 | 1.23% | 216,600 |
| Feb 4, 2026 | 1,959.00 | 1,975.00 | 1,954.00 | 1,954.00 | 1,907.08 | 0.05% | 175,800 |
| Feb 3, 2026 | 1,957.00 | 1,964.00 | 1,940.00 | 1,953.00 | 1,906.10 | - | 224,800 |
| Feb 2, 2026 | 1,983.00 | 1,984.00 | 1,941.00 | 1,953.00 | 1,906.10 | -0.31% | 208,400 |
| Jan 30, 2026 | 1,951.00 | 1,959.00 | 1,937.00 | 1,959.00 | 1,911.96 | 1.14% | 111,300 |
| Jan 29, 2026 | 1,942.00 | 1,946.00 | 1,913.00 | 1,937.00 | 1,890.49 | 0.05% | 191,100 |
| Jan 28, 2026 | 1,969.00 | 1,969.00 | 1,936.00 | 1,936.00 | 1,889.51 | -1.97% | 200,300 |
| Jan 27, 2026 | 1,982.00 | 1,988.00 | 1,964.00 | 1,975.00 | 1,927.57 | -1.10% | 166,400 |
| Jan 26, 2026 | 2,000.00 | 2,002.00 | 1,980.00 | 1,997.00 | 1,949.05 | -1.24% | 228,600 |
| Jan 23, 2026 | 2,040.00 | 2,048.00 | 2,014.00 | 2,022.00 | 1,973.45 | -0.54% | 138,300 |
| Jan 22, 2026 | 2,039.00 | 2,046.00 | 2,026.00 | 2,033.00 | 1,984.18 | 0.54% | 105,700 |
| Jan 21, 2026 | 2,005.00 | 2,023.00 | 1,993.00 | 2,022.00 | 1,973.45 | -0.44% | 172,300 |
| Jan 20, 2026 | 2,061.00 | 2,063.00 | 2,031.00 | 2,031.00 | 1,982.23 | -1.69% | 125,500 |
| Jan 19, 2026 | 2,063.00 | 2,069.00 | 2,029.00 | 2,066.00 | 2,016.39 | -1.24% | 223,000 |
| Jan 16, 2026 | 2,064.00 | 2,096.00 | 2,050.00 | 2,092.00 | 2,041.77 | 0.72% | 244,900 |
| Jan 15, 2026 | 2,083.00 | 2,090.00 | 2,061.00 | 2,077.00 | 2,027.13 | 0.14% | 241,400 |
| Jan 14, 2026 | 2,068.00 | 2,089.00 | 2,058.00 | 2,074.00 | 2,024.20 | 1.27% | 279,800 |
| Jan 13, 2026 | 2,050.00 | 2,063.00 | 2,027.00 | 2,048.00 | 1,998.82 | 1.79% | 396,300 |
| Jan 9, 2026 | 2,000.00 | 2,023.00 | 1,994.00 | 2,012.00 | 1,963.69 | 1.46% | 253,600 |
| Jan 8, 2026 | 2,008.00 | 2,011.00 | 1,977.00 | 1,983.00 | 1,935.38 | -1.73% | 269,000 |
| Jan 7, 2026 | 2,018.00 | 2,033.00 | 2,005.00 | 2,018.00 | 1,969.54 | -0.05% | 173,000 |
| Jan 6, 2026 | 2,008.00 | 2,042.00 | 2,007.00 | 2,019.00 | 1,970.52 | 0.70% | 345,600 |
| Jan 5, 2026 | 1,975.00 | 2,012.00 | 1,973.00 | 2,005.00 | 1,956.85 | 2.09% | 354,100 |
| Dec 30, 2025 | 1,960.00 | 1,969.00 | 1,948.00 | 1,964.00 | 1,916.84 | 0.05% | 151,700 |
| Dec 29, 2025 | 1,970.00 | 1,981.00 | 1,952.00 | 1,963.00 | 1,915.86 | -0.36% | 239,000 |
| Dec 26, 2025 | 1,990.00 | 1,996.00 | 1,958.00 | 1,970.00 | 1,922.69 | -0.20% | 303,200 |
| Dec 25, 2025 | 1,955.00 | 1,975.00 | 1,946.00 | 1,974.00 | 1,926.60 | 1.70% | 285,800 |
| Dec 24, 2025 | 1,924.00 | 1,951.00 | 1,912.00 | 1,941.00 | 1,894.39 | 1.20% | 314,600 |
| Dec 23, 2025 | 1,939.00 | 1,940.00 | 1,910.00 | 1,918.00 | 1,871.94 | -1.49% | 492,100 |
| Dec 22, 2025 | 1,921.00 | 1,958.00 | 1,912.00 | 1,947.00 | 1,900.25 | 2.47% | 2,542,900 |
| Dec 19, 2025 | 1,888.00 | 1,909.00 | 1,888.00 | 1,900.00 | 1,854.38 | 0.64% | 294,400 |
| Dec 18, 2025 | 1,888.00 | 1,894.00 | 1,875.00 | 1,888.00 | 1,842.66 | 0.32% | 283,400 |
| Dec 17, 2025 | 1,910.00 | 1,910.00 | 1,868.00 | 1,882.00 | 1,836.81 | -1.16% | 478,500 |
| Dec 16, 2025 | 1,903.00 | 1,914.00 | 1,889.00 | 1,904.00 | 1,858.28 | 0.79% | 1,028,200 |
| Dec 15, 2025 | 1,878.00 | 1,903.00 | 1,874.00 | 1,889.00 | 1,843.64 | 0.64% | 1,022,800 |
| Dec 12, 2025 | 1,865.00 | 1,882.00 | 1,861.00 | 1,877.00 | 1,831.93 | 1.62% | 293,600 |
| Dec 11, 2025 | 1,886.00 | 1,894.00 | 1,847.00 | 1,847.00 | 1,802.65 | -1.70% | 233,600 |
| Dec 10, 2025 | 1,885.00 | 1,902.00 | 1,879.00 | 1,879.00 | 1,833.88 | -0.32% | 198,300 |
| Dec 9, 2025 | 1,890.00 | 1,899.00 | 1,877.00 | 1,885.00 | 1,839.74 | -0.21% | 194,900 |
| Dec 8, 2025 | 1,840.00 | 1,896.00 | 1,840.00 | 1,889.00 | 1,843.64 | 2.94% | 526,300 |
| Dec 5, 2025 | 1,840.00 | 1,857.00 | 1,834.00 | 1,835.00 | 1,790.94 | -3.98% | 866,400 |
| Dec 4, 2025 | 1,889.00 | 1,918.00 | 1,889.00 | 1,911.00 | 1,865.11 | 1.16% | 66,000 |
| Dec 3, 2025 | 1,892.00 | 1,897.00 | 1,884.00 | 1,889.00 | 1,843.64 | - | 47,100 |
| Dec 2, 2025 | 1,915.00 | 1,915.00 | 1,887.00 | 1,889.00 | 1,843.64 | -1.36% | 76,300 |
| Dec 1, 2025 | 1,946.00 | 1,946.00 | 1,913.00 | 1,915.00 | 1,869.02 | -1.59% | 88,800 |