G-Tekt Corporation (TYO:5970)
Japan · Delayed Price · Currency is JPY 2,180.00
+25.00 (1.16%)
May 28, 2026, 3:30 PM JST
G-Tekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,150.00 | 2,228.00 | 2,150.00 | 2,180.00 | - | 1.16% | 219,400 |
| 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 |
| Apr 3, 2026 | 1,841.00 | 1,880.00 | 1,841.00 | 1,876.00 | 1,876.00 | 1.68% | 394,300 |
| Apr 2, 2026 | 1,852.00 | 1,867.00 | 1,833.00 | 1,845.00 | 1,845.00 | -0.05% | 174,700 |
| Apr 1, 2026 | 1,843.00 | 1,846.00 | 1,825.00 | 1,846.00 | 1,846.00 | 2.38% | 136,000 |
| Mar 31, 2026 | 1,800.00 | 1,826.00 | 1,795.00 | 1,803.00 | 1,803.00 | 0.06% | 189,500 |
| Mar 30, 2026 | 1,790.00 | 1,803.00 | 1,773.00 | 1,802.00 | 1,802.00 | -1.48% | 269,300 |
| Mar 27, 2026 | 1,863.00 | 1,887.00 | 1,858.00 | 1,874.00 | 1,829.00 | 0.48% | 287,900 |
| Mar 26, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,820.22 | -0.90% | 256,600 |
| Mar 25, 2026 | 1,885.00 | 1,891.00 | 1,871.00 | 1,882.00 | 1,836.81 | 2.45% | 247,000 |
| Mar 24, 2026 | 1,850.00 | 1,853.00 | 1,826.00 | 1,837.00 | 1,792.89 | 2.00% | 247,800 |
| Mar 23, 2026 | 1,818.00 | 1,818.00 | 1,785.00 | 1,801.00 | 1,757.75 | -1.96% | 433,400 |
| Mar 19, 2026 | 1,867.00 | 1,873.00 | 1,837.00 | 1,837.00 | 1,792.89 | -2.86% | 341,700 |
| Mar 18, 2026 | 1,884.00 | 1,891.00 | 1,874.00 | 1,891.00 | 1,845.59 | 1.61% | 170,200 |
| Mar 17, 2026 | 1,870.00 | 1,880.00 | 1,859.00 | 1,861.00 | 1,816.31 | - | 113,200 |
| Mar 16, 2026 | 1,862.00 | 1,876.00 | 1,851.00 | 1,861.00 | 1,816.31 | -0.64% | 188,800 |
| Mar 13, 2026 | 1,881.00 | 1,895.00 | 1,865.00 | 1,873.00 | 1,828.02 | -1.42% | 240,100 |