Skip to main content
logo
G-Tekt Corporation (TYO:5970)
Japan flag Japan · Delayed Price · Currency is JPY
2,158.00
-24.00 (-1.10%)
Oct 22, 2026, 3:30 PM JST

G-Tekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,308.002,329.002,303.002,327.002,277.490.52%69,600
Aug 27, 20262,333.002,343.002,302.002,315.002,265.74-1.07%115,900
Aug 26, 20262,338.002,349.002,326.002,340.002,290.210.09%99,100
Aug 25, 20262,358.002,360.002,334.002,338.002,288.26-1.06%108,500
Aug 24, 20262,387.002,391.002,353.002,363.002,312.72-0.38%89,100
Aug 21, 20262,354.002,372.002,340.002,372.002,321.530.17%102,600
Aug 20, 20262,346.002,375.002,317.002,368.002,317.621.85%149,100
Aug 19, 20262,357.002,358.002,311.002,325.002,275.53-2.39%124,300
Aug 18, 20262,345.002,392.002,331.002,382.002,331.321.88%156,200
Aug 17, 20262,314.002,356.002,313.002,338.002,288.261.21%103,900
Aug 14, 20262,292.002,311.002,272.002,310.002,260.851.27%80,000
Aug 13, 20262,266.002,281.002,250.002,281.002,232.470.71%111,200
Aug 12, 20262,299.002,305.002,259.002,265.002,216.81-0.92%121,500
Aug 10, 20262,250.002,323.002,249.002,286.002,237.362.74%175,600
Aug 7, 20262,262.002,280.002,223.002,225.002,177.662.82%237,400