Skip to main content
G-Tekt Corporation (TYO:5970)
Japan flag Japan · Delayed Price · Currency is JPY
2,161.00
0.00 (0.00%)
Nov 13, 2026, 3:30 PM JST

G-Tekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,121.002,173.002,083.002,161.002,161.00-166,100
Nov 12, 20262,147.002,165.002,145.002,161.002,161.001.12%91,600
Nov 11, 20262,134.002,148.002,118.002,137.002,137.00-0.05%64,400
Nov 10, 20262,136.002,160.002,115.002,138.002,138.001.38%73,600
Nov 9, 20262,130.002,136.002,097.002,109.002,109.000.76%75,600
Nov 6, 20262,079.002,118.002,069.002,093.002,093.00-3.95%170,000
Nov 5, 20262,147.002,188.002,135.002,179.002,179.003.91%144,200
Nov 4, 20262,111.002,131.002,058.002,097.002,097.00-0.66%206,400
Nov 2, 20262,119.002,120.002,100.002,111.002,111.00-1.12%86,300
Oct 30, 20262,117.002,150.002,110.002,135.002,135.000.52%102,700
Oct 29, 20262,130.002,138.002,104.002,124.002,124.000.09%280,900
Oct 28, 20262,148.002,161.002,122.002,122.002,122.00-0.89%102,300
Oct 27, 20262,146.002,148.002,123.002,141.002,141.000.05%87,400
Oct 26, 20262,158.002,161.002,140.002,140.002,140.00-0.33%66,100
Oct 23, 20262,168.002,168.002,116.002,147.002,147.00-0.51%148,200
Oct 22, 20262,175.002,183.002,155.002,158.002,158.00-1.10%67,700
Oct 21, 20262,218.002,218.002,169.002,182.002,182.000.14%73,600
Oct 20, 20262,200.002,217.002,172.002,179.002,179.00-1.27%72,100
Oct 19, 20262,215.002,217.002,190.002,207.002,207.00-0.36%46,100
Oct 16, 20262,199.002,219.002,193.002,215.002,215.001.42%73,100
Oct 15, 20262,188.002,189.002,153.002,184.002,184.00-0.41%149,800
Oct 14, 20262,205.002,215.002,193.002,193.002,193.00-0.63%59,800
Oct 13, 20262,170.002,208.002,161.002,207.002,207.002.27%92,700
Oct 9, 20262,153.002,173.002,152.002,158.002,158.00-0.05%153,800
Oct 8, 20262,171.002,173.002,145.002,159.002,159.00-1.24%88,200
Oct 7, 20262,204.002,216.002,186.002,186.002,186.00-1.00%59,600
Oct 6, 20262,193.002,212.002,185.002,208.002,208.000.68%66,900
Oct 5, 20262,198.002,202.002,184.002,193.002,193.000.55%86,000
Oct 2, 20262,219.002,220.002,179.002,181.002,181.00-2.37%105,600
Oct 1, 20262,262.002,262.002,216.002,234.002,234.00-1.24%107,800
Sep 30, 20262,232.002,273.002,221.002,262.002,262.002.12%167,300
Sep 29, 20262,260.002,269.002,215.002,215.002,215.00-1.73%140,100
Sep 28, 20262,310.002,328.002,303.002,303.002,254.00-0.04%126,100
Sep 25, 20262,296.002,317.002,294.002,304.002,254.980.92%163,100
Sep 24, 20262,282.002,299.002,277.002,283.002,234.430.31%95,000
Sep 18, 20262,296.002,296.002,259.002,276.002,227.57-0.26%88,700
Sep 17, 20262,260.002,282.002,259.002,282.002,233.451.51%69,200
Sep 16, 20262,224.002,257.002,224.002,248.002,200.171.26%73,400
Sep 15, 20262,211.002,225.002,208.002,220.002,172.770.68%66,200
Sep 14, 20262,170.002,216.002,170.002,205.002,158.090.50%90,200
Sep 11, 20262,153.002,199.002,152.002,194.002,147.320.92%119,200
Sep 10, 20262,164.002,179.002,133.002,174.002,127.740.37%102,800
Sep 9, 20262,158.002,183.002,142.002,166.002,119.91-0.32%132,100
Sep 8, 20262,252.002,252.002,171.002,173.002,126.77-4.02%146,000
Sep 7, 20262,276.002,286.002,261.002,264.002,215.83-92,100
Sep 4, 20262,287.002,287.002,254.002,264.002,215.83-1.22%142,600
Sep 3, 20262,326.002,327.002,287.002,292.002,243.23-0.65%64,300
Sep 2, 20262,350.002,355.002,300.002,307.002,257.91-2.37%115,000
Sep 1, 20262,330.002,364.002,330.002,363.002,312.720.98%94,300
Aug 31, 20262,328.002,345.002,318.002,340.002,290.210.56%70,900