G-Tekt Corporation (TYO:5970)
Japan · Delayed Price · Currency is JPY 2,120.00
+15.00 (0.71%)
Jun 18, 2026, 3:30 PM JST
G-Tekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,110.00 | 2,128.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.71% | 83,200 |
| Jun 17, 2026 | 2,094.00 | 2,117.00 | 2,094.00 | 2,105.00 | 2,105.00 | 0.57% | 77,700 |
| Jun 16, 2026 | 2,092.00 | 2,106.00 | 2,086.00 | 2,093.00 | 2,093.00 | - | 118,500 |
| Jun 15, 2026 | 2,098.00 | 2,119.00 | 2,092.00 | 2,093.00 | 2,093.00 | 1.11% | 88,400 |
| Jun 12, 2026 | 2,090.00 | 2,095.00 | 2,066.00 | 2,070.00 | 2,070.00 | 0.05% | 125,400 |
| Jun 11, 2026 | 2,087.00 | 2,087.00 | 2,050.00 | 2,069.00 | 2,069.00 | -1.05% | 138,300 |
| Jun 10, 2026 | 2,110.00 | 2,111.00 | 2,078.00 | 2,091.00 | 2,091.00 | -0.52% | 125,700 |
| Jun 9, 2026 | 2,119.00 | 2,140.00 | 2,100.00 | 2,102.00 | 2,102.00 | 0.33% | 110,700 |
| Jun 8, 2026 | 2,103.00 | 2,130.00 | 2,081.00 | 2,095.00 | 2,095.00 | -2.69% | 152,400 |
| Jun 5, 2026 | 2,148.00 | 2,156.00 | 2,130.00 | 2,153.00 | 2,153.00 | 0.70% | 86,100 |
| Jun 4, 2026 | 2,170.00 | 2,170.00 | 2,126.00 | 2,138.00 | 2,138.00 | -1.02% | 95,500 |
| Jun 3, 2026 | 2,135.00 | 2,178.00 | 2,121.00 | 2,160.00 | 2,160.00 | 1.60% | 109,000 |
| Jun 2, 2026 | 2,153.00 | 2,158.00 | 2,101.00 | 2,126.00 | 2,126.00 | -2.34% | 228,700 |
| Jun 1, 2026 | 2,205.00 | 2,205.00 | 2,125.00 | 2,177.00 | 2,177.00 | -1.58% | 271,700 |
| May 29, 2026 | 2,190.00 | 2,233.00 | 2,188.00 | 2,212.00 | 2,212.00 | 1.47% | 210,500 |
| May 28, 2026 | 2,150.00 | 2,228.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.16% | 260,500 |
| May 27, 2026 | 2,121.00 | 2,164.00 | 2,119.00 | 2,155.00 | 2,155.00 | 1.36% | 211,600 |
| May 26, 2026 | 2,091.00 | 2,134.00 | 2,084.00 | 2,126.00 | 2,126.00 | 1.00% | 170,900 |
| May 25, 2026 | 2,090.00 | 2,130.00 | 2,075.00 | 2,105.00 | 2,105.00 | 1.94% | 243,300 |
| May 22, 2026 | 2,064.00 | 2,071.00 | 2,049.00 | 2,065.00 | 2,065.00 | 1.37% | 173,700 |
| May 21, 2026 | 2,030.00 | 2,071.00 | 2,028.00 | 2,037.00 | 2,037.00 | 1.09% | 275,600 |
| May 20, 2026 | 2,017.00 | 2,023.00 | 1,970.00 | 2,015.00 | 2,015.00 | -0.74% | 213,400 |
| May 19, 2026 | 2,038.00 | 2,053.00 | 2,016.00 | 2,030.00 | 2,030.00 | -0.59% | 344,700 |
| May 18, 2026 | 2,023.00 | 2,070.00 | 2,000.00 | 2,042.00 | 2,042.00 | 7.30% | 792,300 |
| May 15, 2026 | 1,850.00 | 1,905.00 | 1,844.00 | 1,903.00 | 1,903.00 | 3.54% | 352,400 |
| May 14, 2026 | 1,830.00 | 1,855.00 | 1,829.00 | 1,838.00 | 1,838.00 | 0.16% | 124,900 |
| May 13, 2026 | 1,830.00 | 1,844.00 | 1,822.00 | 1,835.00 | 1,835.00 | 0.05% | 115,300 |
| May 12, 2026 | 1,841.00 | 1,859.00 | 1,826.00 | 1,834.00 | 1,834.00 | -0.22% | 102,200 |
| May 11, 2026 | 1,840.00 | 1,857.00 | 1,837.00 | 1,838.00 | 1,838.00 | 0.22% | 104,500 |
| May 8, 2026 | 1,815.00 | 1,843.00 | 1,809.00 | 1,834.00 | 1,834.00 | 0.44% | 132,500 |
| May 7, 2026 | 1,817.00 | 1,835.00 | 1,798.00 | 1,826.00 | 1,826.00 | 1.22% | 147,100 |
| May 1, 2026 | 1,799.00 | 1,804.00 | 1,780.00 | 1,804.00 | 1,804.00 | - | 173,800 |
| Apr 30, 2026 | 1,816.00 | 1,816.00 | 1,795.00 | 1,804.00 | 1,804.00 | -1.15% | 155,200 |
| Apr 28, 2026 | 1,809.00 | 1,825.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.00% | 97,800 |
| Apr 27, 2026 | 1,823.00 | 1,823.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.39% | 117,300 |
| Apr 24, 2026 | 1,835.00 | 1,839.00 | 1,806.00 | 1,814.00 | 1,814.00 | -1.57% | 148,800 |
| Apr 23, 2026 | 1,845.00 | 1,846.00 | 1,819.00 | 1,843.00 | 1,843.00 | -0.38% | 211,900 |
| Apr 22, 2026 | 1,873.00 | 1,878.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.39% | 101,900 |
| Apr 21, 2026 | 1,890.00 | 1,895.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.74% | 97,500 |
| Apr 20, 2026 | 1,895.00 | 1,896.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.91% | 91,100 |
| Apr 17, 2026 | 1,879.00 | 1,882.00 | 1,871.00 | 1,873.00 | 1,873.00 | -0.58% | 78,700 |
| Apr 16, 2026 | 1,880.00 | 1,895.00 | 1,880.00 | 1,884.00 | 1,884.00 | 0.32% | 85,400 |
| Apr 15, 2026 | 1,900.00 | 1,910.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.27% | 120,600 |
| Apr 14, 2026 | 1,878.00 | 1,893.00 | 1,869.00 | 1,883.00 | 1,883.00 | 0.64% | 126,000 |
| Apr 13, 2026 | 1,892.00 | 1,901.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.64% | 108,700 |
| Apr 10, 2026 | 1,895.00 | 1,908.00 | 1,879.00 | 1,883.00 | 1,883.00 | -0.69% | 156,100 |
| Apr 9, 2026 | 1,923.00 | 1,924.00 | 1,890.00 | 1,896.00 | 1,896.00 | -1.91% | 194,000 |
| Apr 8, 2026 | 1,933.00 | 1,938.00 | 1,911.00 | 1,933.00 | 1,933.00 | 1.79% | 219,700 |
| Apr 7, 2026 | 1,912.00 | 1,925.00 | 1,882.00 | 1,899.00 | 1,899.00 | -0.52% | 167,400 |
| Apr 6, 2026 | 1,900.00 | 1,918.00 | 1,891.00 | 1,909.00 | 1,909.00 | 1.76% | 285,200 |