G-Tekt Corporation (TYO:5970)
Japan · Delayed Price · Currency is JPY 2,022.00
-11.00 (-0.54%)
At close: Jan 23, 2026
G-Tekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,039.00 | 2,046.00 | 2,026.00 | 2,033.00 | 2,033.00 | 0.54% | 105,700 |
| Jan 21, 2026 | 2,005.00 | 2,023.00 | 1,993.00 | 2,022.00 | 2,022.00 | -0.44% | 172,300 |
| Jan 20, 2026 | 2,061.00 | 2,063.00 | 2,031.00 | 2,031.00 | 2,031.00 | -1.69% | 125,500 |
| Jan 19, 2026 | 2,063.00 | 2,069.00 | 2,029.00 | 2,066.00 | 2,066.00 | -1.24% | 223,000 |
| Jan 16, 2026 | 2,064.00 | 2,096.00 | 2,050.00 | 2,092.00 | 2,092.00 | 0.72% | 244,900 |
| Jan 15, 2026 | 2,083.00 | 2,090.00 | 2,061.00 | 2,077.00 | 2,077.00 | 0.14% | 241,400 |
| Jan 14, 2026 | 2,068.00 | 2,089.00 | 2,058.00 | 2,074.00 | 2,074.00 | 1.27% | 279,800 |
| Jan 13, 2026 | 2,050.00 | 2,063.00 | 2,027.00 | 2,048.00 | 2,048.00 | 1.79% | 396,300 |
| Jan 9, 2026 | 2,000.00 | 2,023.00 | 1,994.00 | 2,012.00 | 2,012.00 | 1.46% | 253,600 |
| Jan 8, 2026 | 2,008.00 | 2,011.00 | 1,977.00 | 1,983.00 | 1,983.00 | -1.73% | 269,000 |
| Jan 7, 2026 | 2,018.00 | 2,033.00 | 2,005.00 | 2,018.00 | 2,018.00 | -0.05% | 173,000 |
| Jan 6, 2026 | 2,008.00 | 2,042.00 | 2,007.00 | 2,019.00 | 2,019.00 | 0.70% | 345,600 |
| Jan 5, 2026 | 1,975.00 | 2,012.00 | 1,973.00 | 2,005.00 | 2,005.00 | 2.09% | 354,100 |
| Dec 30, 2025 | 1,960.00 | 1,969.00 | 1,948.00 | 1,964.00 | 1,964.00 | 0.05% | 151,700 |
| Dec 29, 2025 | 1,970.00 | 1,981.00 | 1,952.00 | 1,963.00 | 1,963.00 | -0.36% | 239,000 |
| Dec 26, 2025 | 1,990.00 | 1,996.00 | 1,958.00 | 1,970.00 | 1,970.00 | -0.20% | 303,200 |
| Dec 25, 2025 | 1,955.00 | 1,975.00 | 1,946.00 | 1,974.00 | 1,974.00 | 1.70% | 285,800 |
| Dec 24, 2025 | 1,924.00 | 1,951.00 | 1,912.00 | 1,941.00 | 1,941.00 | 1.20% | 314,600 |
| Dec 23, 2025 | 1,939.00 | 1,940.00 | 1,910.00 | 1,918.00 | 1,918.00 | -1.49% | 492,100 |
| Dec 22, 2025 | 1,921.00 | 1,958.00 | 1,912.00 | 1,947.00 | 1,947.00 | 2.47% | 2,542,900 |
| Dec 19, 2025 | 1,888.00 | 1,909.00 | 1,888.00 | 1,900.00 | 1,900.00 | 0.64% | 294,400 |
| Dec 18, 2025 | 1,888.00 | 1,894.00 | 1,875.00 | 1,888.00 | 1,888.00 | 0.32% | 283,400 |
| Dec 17, 2025 | 1,910.00 | 1,910.00 | 1,868.00 | 1,882.00 | 1,882.00 | -1.16% | 478,500 |
| Dec 16, 2025 | 1,903.00 | 1,914.00 | 1,889.00 | 1,904.00 | 1,904.00 | 0.79% | 1,028,200 |
| Dec 15, 2025 | 1,878.00 | 1,903.00 | 1,874.00 | 1,889.00 | 1,889.00 | 0.64% | 1,022,800 |
| Dec 12, 2025 | 1,865.00 | 1,882.00 | 1,861.00 | 1,877.00 | 1,877.00 | 1.62% | 293,600 |
| Dec 11, 2025 | 1,886.00 | 1,894.00 | 1,847.00 | 1,847.00 | 1,847.00 | -1.70% | 233,600 |
| Dec 10, 2025 | 1,885.00 | 1,902.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.32% | 198,300 |
| Dec 9, 2025 | 1,890.00 | 1,899.00 | 1,877.00 | 1,885.00 | 1,885.00 | -0.21% | 194,900 |
| Dec 8, 2025 | 1,840.00 | 1,896.00 | 1,840.00 | 1,889.00 | 1,889.00 | 2.94% | 526,300 |
| Dec 5, 2025 | 1,840.00 | 1,857.00 | 1,834.00 | 1,835.00 | 1,835.00 | -3.98% | 866,400 |
| Dec 4, 2025 | 1,889.00 | 1,918.00 | 1,889.00 | 1,911.00 | 1,911.00 | 1.16% | 66,000 |
| Dec 3, 2025 | 1,892.00 | 1,897.00 | 1,884.00 | 1,889.00 | 1,889.00 | - | 47,100 |
| Dec 2, 2025 | 1,915.00 | 1,915.00 | 1,887.00 | 1,889.00 | 1,889.00 | -1.36% | 76,300 |
| Dec 1, 2025 | 1,946.00 | 1,946.00 | 1,913.00 | 1,915.00 | 1,915.00 | -1.59% | 88,800 |
| Nov 28, 2025 | 1,934.00 | 1,946.00 | 1,931.00 | 1,946.00 | 1,946.00 | 1.14% | 65,000 |
| Nov 27, 2025 | 1,927.00 | 1,939.00 | 1,919.00 | 1,924.00 | 1,924.00 | 0.79% | 51,800 |
| Nov 26, 2025 | 1,906.00 | 1,912.00 | 1,898.00 | 1,909.00 | 1,909.00 | 1.22% | 65,000 |
| Nov 25, 2025 | 1,889.00 | 1,897.00 | 1,881.00 | 1,886.00 | 1,886.00 | 0.59% | 81,200 |
| Nov 21, 2025 | 1,844.00 | 1,878.00 | 1,844.00 | 1,875.00 | 1,875.00 | 1.46% | 55,800 |
| Nov 20, 2025 | 1,872.00 | 1,872.00 | 1,846.00 | 1,848.00 | 1,848.00 | -0.27% | 62,600 |
| Nov 19, 2025 | 1,860.00 | 1,874.00 | 1,846.00 | 1,853.00 | 1,853.00 | -0.16% | 77,600 |
| Nov 18, 2025 | 1,882.00 | 1,892.00 | 1,855.00 | 1,856.00 | 1,856.00 | -1.59% | 89,700 |
| Nov 17, 2025 | 1,919.00 | 1,922.00 | 1,870.00 | 1,886.00 | 1,886.00 | -1.67% | 178,500 |
| Nov 14, 2025 | 1,955.00 | 1,959.00 | 1,917.00 | 1,918.00 | 1,918.00 | -6.67% | 345,400 |
| Nov 13, 2025 | 2,067.00 | 2,071.00 | 2,050.00 | 2,055.00 | 2,055.00 | 0.20% | 47,700 |
| Nov 12, 2025 | 2,040.00 | 2,064.00 | 2,034.00 | 2,051.00 | 2,051.00 | 0.98% | 70,900 |
| Nov 11, 2025 | 2,025.00 | 2,040.00 | 2,006.00 | 2,031.00 | 2,031.00 | 0.30% | 46,300 |
| Nov 10, 2025 | 2,004.00 | 2,025.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.81% | 64,400 |
| Nov 7, 2025 | 1,981.00 | 1,990.00 | 1,973.00 | 1,989.00 | 1,989.00 | 0.05% | 51,300 |