Skip to main content
logo
G-Tekt Corporation (TYO:5970)
Japan flag Japan · Delayed Price · Currency is JPY
2,163.00
-29.00 (-1.32%)
Jul 31, 2026, 3:30 PM JST

G-Tekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,200.002,210.002,150.002,163.002,163.00-1.32%117,100
Jul 30, 20262,181.002,197.002,162.002,192.002,192.001.01%120,100
Jul 29, 20262,161.002,172.002,143.002,170.002,170.001.31%120,100
Jul 28, 20262,139.002,144.002,122.002,142.002,142.000.05%71,100
Jul 27, 20262,113.002,143.002,113.002,141.002,141.001.86%78,200
Jul 24, 20262,105.002,111.002,090.002,102.002,102.00-1.13%103,500
Jul 23, 20262,135.002,149.002,116.002,126.002,126.00-0.61%63,100
Jul 22, 20262,129.002,151.002,124.002,139.002,139.000.23%72,200
Jul 21, 20262,100.002,140.002,099.002,134.002,134.002.45%142,900
Jul 17, 20262,096.002,113.002,057.002,083.002,083.00-0.67%150,100
Jul 16, 20262,095.002,112.002,089.002,097.002,097.000.10%68,200
Jul 15, 20262,098.002,109.002,091.002,095.002,095.000.67%71,000
Jul 14, 20262,067.002,089.002,067.002,081.002,081.000.68%69,400
Jul 13, 20262,095.002,101.002,065.002,067.002,067.00-0.63%108,200
Jul 10, 20262,084.002,094.002,074.002,080.002,080.000.63%103,500
Jul 9, 20262,068.002,075.002,056.002,067.002,067.00-0.34%98,600
Jul 8, 20262,085.002,094.002,061.002,074.002,074.00-1.00%108,700
Jul 7, 20262,115.002,138.002,095.002,095.002,095.000.38%114,700
Jul 6, 20262,100.002,115.002,087.002,087.002,087.000.14%127,600
Jul 3, 20262,074.002,096.002,064.002,084.002,084.000.77%101,100
Jul 2, 20262,021.002,071.002,021.002,068.002,068.002.38%149,100
Jul 1, 20262,076.002,078.002,014.002,020.002,020.00-2.23%146,100
Jun 30, 20262,100.002,100.002,059.002,066.002,066.00-1.24%172,300
Jun 29, 20262,065.002,092.002,054.002,092.002,092.001.85%130,000
Jun 26, 20262,048.002,065.002,043.002,054.002,054.00-0.05%139,700
Jun 25, 20262,066.002,073.002,048.002,055.002,055.000.20%86,200
Jun 24, 20262,042.002,056.002,033.002,051.002,051.000.44%129,900
Jun 23, 20262,075.002,082.002,042.002,042.002,042.00-0.97%169,100
Jun 22, 20262,100.002,115.002,050.002,062.002,062.00-2.00%158,200
Jun 19, 20262,120.002,132.002,098.002,104.002,104.00-0.75%93,700
Jun 18, 20262,110.002,128.002,100.002,120.002,120.000.71%83,200
Jun 17, 20262,094.002,117.002,094.002,105.002,105.000.57%77,700
Jun 16, 20262,092.002,106.002,086.002,093.002,093.00-118,500
Jun 15, 20262,098.002,119.002,092.002,093.002,093.001.11%88,400
Jun 12, 20262,090.002,095.002,066.002,070.002,070.000.05%125,400
Jun 11, 20262,087.002,087.002,050.002,069.002,069.00-1.05%138,300
Jun 10, 20262,110.002,111.002,078.002,091.002,091.00-0.52%125,700
Jun 9, 20262,119.002,140.002,100.002,102.002,102.000.33%110,700
Jun 8, 20262,103.002,130.002,081.002,095.002,095.00-2.69%152,400
Jun 5, 20262,148.002,156.002,130.002,153.002,153.000.70%86,100
Jun 4, 20262,170.002,170.002,126.002,138.002,138.00-1.02%95,500
Jun 3, 20262,135.002,178.002,121.002,160.002,160.001.60%109,000
Jun 2, 20262,153.002,158.002,101.002,126.002,126.00-2.34%228,700
Jun 1, 20262,205.002,205.002,125.002,177.002,177.00-1.58%271,700
May 29, 20262,190.002,233.002,188.002,212.002,212.001.47%210,500
May 28, 20262,150.002,228.002,150.002,180.002,180.001.16%260,500
May 27, 20262,121.002,164.002,119.002,155.002,155.001.36%211,600
May 26, 20262,091.002,134.002,084.002,126.002,126.001.00%170,900
May 25, 20262,090.002,130.002,075.002,105.002,105.001.94%243,300
May 22, 20262,064.002,071.002,049.002,065.002,065.001.37%173,700