G-Tekt Corporation (TYO:5970)
Japan · Delayed Price · Currency is JPY 2,022.00
-13.00 (-0.64%)
Sep 17, 2025, 3:30 PM JST
G-Tekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,029.00 | 2,029.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.64% | 52,500 |
| Sep 16, 2025 | 2,003.00 | 2,038.00 | 2,002.00 | 2,035.00 | 2,035.00 | 1.50% | 59,300 |
| Sep 12, 2025 | 2,018.00 | 2,027.00 | 2,002.00 | 2,005.00 | 2,005.00 | -0.05% | 93,900 |
| Sep 11, 2025 | 2,039.00 | 2,044.00 | 1,997.00 | 2,006.00 | 2,006.00 | -1.67% | 108,200 |
| Sep 10, 2025 | 2,048.00 | 2,051.00 | 2,036.00 | 2,040.00 | 2,040.00 | -0.68% | 104,300 |
| Sep 9, 2025 | 2,043.00 | 2,058.00 | 2,038.00 | 2,054.00 | 2,054.00 | 0.44% | 91,500 |
| Sep 8, 2025 | 2,045.00 | 2,051.00 | 2,035.00 | 2,045.00 | 2,045.00 | 0.29% | 63,200 |
| Sep 5, 2025 | 2,024.00 | 2,040.00 | 2,011.00 | 2,039.00 | 2,039.00 | 1.65% | 65,400 |
| Sep 4, 2025 | 2,001.00 | 2,015.00 | 1,988.00 | 2,006.00 | 2,006.00 | 0.30% | 68,600 |
| Sep 3, 2025 | 1,986.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1.16% | 76,500 |
| Sep 2, 2025 | 1,980.00 | 1,981.00 | 1,966.00 | 1,977.00 | 1,977.00 | 0.36% | 55,800 |
| Sep 1, 2025 | 1,978.00 | 1,980.00 | 1,958.00 | 1,970.00 | 1,970.00 | -0.45% | 51,300 |
| Aug 29, 2025 | 1,962.00 | 1,983.00 | 1,952.00 | 1,979.00 | 1,979.00 | 0.56% | 76,500 |
| Aug 28, 2025 | 1,970.00 | 1,981.00 | 1,961.00 | 1,968.00 | 1,968.00 | 0.20% | 52,000 |
| Aug 27, 2025 | 1,951.00 | 1,978.00 | 1,949.00 | 1,964.00 | 1,964.00 | 0.51% | 83,300 |
| Aug 26, 2025 | 1,965.00 | 1,967.00 | 1,947.00 | 1,954.00 | 1,954.00 | - | 74,500 |
| Aug 25, 2025 | 1,975.00 | 1,978.00 | 1,950.00 | 1,954.00 | 1,954.00 | - | 94,700 |
| Aug 22, 2025 | 1,952.00 | 1,962.00 | 1,942.00 | 1,954.00 | 1,954.00 | 0.62% | 56,500 |
| Aug 21, 2025 | 1,937.00 | 1,946.00 | 1,923.00 | 1,942.00 | 1,942.00 | 0.26% | 57,400 |
| Aug 20, 2025 | 1,945.00 | 1,950.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.26% | 65,600 |
| Aug 19, 2025 | 1,931.00 | 1,943.00 | 1,921.00 | 1,942.00 | 1,942.00 | 0.67% | 64,600 |
| Aug 18, 2025 | 1,899.00 | 1,929.00 | 1,894.00 | 1,929.00 | 1,929.00 | 1.96% | 79,600 |
| Aug 15, 2025 | 1,895.00 | 1,898.00 | 1,889.00 | 1,892.00 | 1,892.00 | 0.16% | 41,300 |
| Aug 14, 2025 | 1,890.00 | 1,899.00 | 1,885.00 | 1,889.00 | 1,889.00 | -0.53% | 63,500 |
| Aug 13, 2025 | 1,877.00 | 1,899.00 | 1,877.00 | 1,899.00 | 1,899.00 | 1.33% | 84,400 |
| Aug 12, 2025 | 1,875.00 | 1,885.00 | 1,865.00 | 1,874.00 | 1,874.00 | 0.32% | 78,000 |
| Aug 8, 2025 | 1,870.00 | 1,870.00 | 1,830.00 | 1,868.00 | 1,868.00 | -2.20% | 181,600 |
| Aug 7, 2025 | 1,912.00 | 1,929.00 | 1,903.00 | 1,910.00 | 1,910.00 | -0.88% | 63,400 |
| Aug 6, 2025 | 1,905.00 | 1,928.00 | 1,901.00 | 1,927.00 | 1,927.00 | 1.15% | 64,700 |
| Aug 5, 2025 | 1,894.00 | 1,915.00 | 1,891.00 | 1,905.00 | 1,905.00 | 0.90% | 59,800 |
| Aug 4, 2025 | 1,852.00 | 1,893.00 | 1,844.00 | 1,888.00 | 1,888.00 | 0.21% | 78,500 |
| Aug 1, 2025 | 1,872.00 | 1,898.00 | 1,872.00 | 1,884.00 | 1,884.00 | 1.02% | 54,800 |
| Jul 31, 2025 | 1,857.00 | 1,865.00 | 1,853.00 | 1,865.00 | 1,865.00 | 0.16% | 61,700 |
| Jul 30, 2025 | 1,849.00 | 1,869.00 | 1,848.00 | 1,862.00 | 1,862.00 | 0.38% | 66,100 |
| Jul 29, 2025 | 1,838.00 | 1,856.00 | 1,838.00 | 1,855.00 | 1,855.00 | 0.11% | 71,300 |
| Jul 28, 2025 | 1,851.00 | 1,865.00 | 1,843.00 | 1,853.00 | 1,853.00 | 0.16% | 92,700 |
| Jul 25, 2025 | 1,849.00 | 1,855.00 | 1,829.00 | 1,850.00 | 1,850.00 | - | 73,100 |
| Jul 24, 2025 | 1,876.00 | 1,885.00 | 1,841.00 | 1,850.00 | 1,850.00 | 0.22% | 109,500 |
| Jul 23, 2025 | 1,805.00 | 1,860.00 | 1,805.00 | 1,846.00 | 1,846.00 | 3.71% | 172,900 |
| Jul 22, 2025 | 1,794.00 | 1,796.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.89% | 55,400 |
| Jul 18, 2025 | 1,808.00 | 1,808.00 | 1,793.00 | 1,796.00 | 1,796.00 | -0.50% | 39,500 |
| Jul 17, 2025 | 1,798.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.22% | 40,100 |
| Jul 16, 2025 | 1,800.00 | 1,805.00 | 1,791.00 | 1,801.00 | 1,801.00 | -0.28% | 44,200 |
| Jul 15, 2025 | 1,790.00 | 1,807.00 | 1,785.00 | 1,806.00 | 1,806.00 | 0.78% | 75,700 |
| Jul 14, 2025 | 1,798.00 | 1,812.00 | 1,790.00 | 1,792.00 | 1,792.00 | 0.28% | 94,200 |
| Jul 11, 2025 | 1,775.00 | 1,794.00 | 1,775.00 | 1,787.00 | 1,787.00 | 0.62% | 67,600 |
| Jul 10, 2025 | 1,779.00 | 1,780.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.40% | 72,000 |
| Jul 9, 2025 | 1,750.00 | 1,775.00 | 1,744.00 | 1,769.00 | 1,769.00 | 1.32% | 85,800 |
| Jul 8, 2025 | 1,735.00 | 1,749.00 | 1,725.00 | 1,746.00 | 1,746.00 | 0.58% | 77,600 |
| Jul 7, 2025 | 1,773.00 | 1,777.00 | 1,732.00 | 1,736.00 | 1,736.00 | -2.36% | 91,000 |