G-Tekt Corporation 5970
TSE · Japan · Produzierendes Gewerbe
¥2.181,00-53,00 (-2,37 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.181,00 | -2,37 % | ¥2.219,00 | ¥2.220,00 | ¥2.179,00 | 105,60K |
| 2026-10-01 | ¥2.234,00 | -1,24 % | ¥2.262,00 | ¥2.262,00 | ¥2.216,00 | 107,80K |
| 2026-09-30 | ¥2.262,00 | +2,12 % | ¥2.232,00 | ¥2.273,00 | ¥2.221,00 | 167,30K |
| 2026-09-29 | ¥2.215,00 | -3,82 % | ¥2.260,00 | ¥2.269,00 | ¥2.215,00 | 140,10K |
| 2026-09-28 | ¥2.303,00 | -0,04 % | ¥2.310,00 | ¥2.328,00 | ¥2.303,00 | 126,10K |
| 2026-09-25 | ¥2.304,00 | +0,92 % | ¥2.296,00 | ¥2.317,00 | ¥2.294,00 | 163,10K |
| 2026-09-24 | ¥2.283,00 | +0,31 % | ¥2.282,00 | ¥2.299,00 | ¥2.277,00 | 95,00K |
| 2026-09-18 | ¥2.276,00 | -0,26 % | ¥2.296,00 | ¥2.296,00 | ¥2.259,00 | 88,70K |
| 2026-09-17 | ¥2.282,00 | +1,51 % | ¥2.260,00 | ¥2.282,00 | ¥2.259,00 | 69,20K |
| 2026-09-16 | ¥2.248,00 | +1,26 % | ¥2.224,00 | ¥2.257,00 | ¥2.224,00 | 73,40K |
| 2026-09-15 | ¥2.220,00 | +0,68 % | ¥2.211,00 | ¥2.225,00 | ¥2.208,00 | 66,20K |
| 2026-09-14 | ¥2.205,00 | +0,50 % | ¥2.170,00 | ¥2.216,00 | ¥2.170,00 | 90,20K |
| 2026-09-11 | ¥2.194,00 | +0,92 % | ¥2.153,00 | ¥2.199,00 | ¥2.152,00 | 119,20K |
| 2026-09-10 | ¥2.174,00 | +0,37 % | ¥2.164,00 | ¥2.179,00 | ¥2.133,00 | 102,80K |
| 2026-09-09 | ¥2.166,00 | -0,32 % | ¥2.158,00 | ¥2.183,00 | ¥2.142,00 | 132,10K |
| 2026-09-08 | ¥2.173,00 | -4,02 % | ¥2.252,00 | ¥2.252,00 | ¥2.171,00 | 146,00K |
| 2026-09-07 | ¥2.264,00 | 0,00 % | ¥2.276,00 | ¥2.286,00 | ¥2.261,00 | 92,10K |
| 2026-09-04 | ¥2.264,00 | -1,22 % | ¥2.287,00 | ¥2.287,00 | ¥2.254,00 | 142,60K |
| 2026-09-03 | ¥2.292,00 | -0,65 % | ¥2.326,00 | ¥2.327,00 | ¥2.287,00 | 64,30K |
| 2026-09-02 | ¥2.307,00 | -2,37 % | ¥2.350,00 | ¥2.355,00 | ¥2.300,00 | 115,00K |
| 2026-09-01 | ¥2.363,00 | +0,98 % | ¥2.330,00 | ¥2.364,00 | ¥2.330,00 | 94,30K |
| 2026-08-31 | ¥2.340,00 | +0,56 % | ¥2.328,00 | ¥2.345,00 | ¥2.318,00 | 70,90K |
| 2026-08-28 | ¥2.327,00 | +0,52 % | ¥2.308,00 | ¥2.329,00 | ¥2.303,00 | 69,60K |
| 2026-08-27 | ¥2.315,00 | -1,07 % | ¥2.333,00 | ¥2.343,00 | ¥2.302,00 | 115,90K |
| 2026-08-26 | ¥2.340,00 | +0,09 % | ¥2.338,00 | ¥2.349,00 | ¥2.326,00 | 99,10K |
| 2026-08-25 | ¥2.338,00 | -1,06 % | ¥2.358,00 | ¥2.360,00 | ¥2.334,00 | 108,50K |
| 2026-08-24 | ¥2.363,00 | -0,38 % | ¥2.387,00 | ¥2.391,00 | ¥2.353,00 | 89,10K |
| 2026-08-21 | ¥2.372,00 | +0,17 % | ¥2.354,00 | ¥2.372,00 | ¥2.340,00 | 102,60K |
| 2026-08-20 | ¥2.368,00 | +1,85 % | ¥2.346,00 | ¥2.375,00 | ¥2.317,00 | 149,10K |
| 2026-08-19 | ¥2.325,00 | -2,39 % | ¥2.357,00 | ¥2.358,00 | ¥2.311,00 | 124,30K |
| 2026-08-18 | ¥2.382,00 | +1,88 % | ¥2.345,00 | ¥2.392,00 | ¥2.331,00 | 156,20K |
| 2026-08-17 | ¥2.338,00 | +1,21 % | ¥2.314,00 | ¥2.356,00 | ¥2.313,00 | 103,90K |
| 2026-08-14 | ¥2.310,00 | +1,27 % | ¥2.292,00 | ¥2.311,00 | ¥2.272,00 | 80,00K |
| 2026-08-13 | ¥2.281,00 | +0,71 % | ¥2.266,00 | ¥2.281,00 | ¥2.250,00 | 111,20K |
| 2026-08-12 | ¥2.265,00 | -0,92 % | ¥2.299,00 | ¥2.305,00 | ¥2.259,00 | 121,50K |
| 2026-08-10 | ¥2.286,00 | +2,74 % | ¥2.250,00 | ¥2.323,00 | ¥2.249,00 | 175,60K |
| 2026-08-07 | ¥2.225,00 | +2,82 % | ¥2.262,00 | ¥2.280,00 | ¥2.223,00 | 237,40K |
| 2026-08-06 | ¥2.164,00 | +1,50 % | ¥2.136,00 | ¥2.172,00 | ¥2.132,00 | 146,40K |
| 2026-08-05 | ¥2.132,00 | +1,81 % | ¥2.110,00 | ¥2.134,00 | ¥2.106,00 | 84,80K |
| 2026-08-04 | ¥2.094,00 | -0,76 % | ¥2.103,00 | ¥2.118,00 | ¥2.090,00 | 99,50K |
| 2026-08-03 | ¥2.110,00 | -2,45 % | ¥2.147,00 | ¥2.147,00 | ¥2.094,00 | 135,70K |
| 2026-07-31 | ¥2.163,00 | -1,32 % | ¥2.200,00 | ¥2.210,00 | ¥2.150,00 | 117,10K |
| 2026-07-30 | ¥2.192,00 | +1,01 % | ¥2.181,00 | ¥2.197,00 | ¥2.162,00 | 120,10K |
| 2026-07-29 | ¥2.170,00 | +1,31 % | ¥2.161,00 | ¥2.172,00 | ¥2.143,00 | 120,10K |
| 2026-07-28 | ¥2.142,00 | +0,05 % | ¥2.139,00 | ¥2.144,00 | ¥2.122,00 | 71,10K |
| 2026-07-27 | ¥2.141,00 | +1,86 % | ¥2.113,00 | ¥2.143,00 | ¥2.113,00 | 78,20K |
| 2026-07-24 | ¥2.102,00 | -1,13 % | ¥2.105,00 | ¥2.111,00 | ¥2.090,00 | 103,50K |
| 2026-07-23 | ¥2.126,00 | -0,61 % | ¥2.135,00 | ¥2.149,00 | ¥2.116,00 | 63,10K |
| 2026-07-22 | ¥2.139,00 | +0,23 % | ¥2.129,00 | ¥2.151,00 | ¥2.124,00 | 72,20K |
| 2026-07-21 | ¥2.134,00 | +2,45 % | ¥2.100,00 | ¥2.140,00 | ¥2.099,00 | 142,90K |
| 2026-07-17 | ¥2.083,00 | -0,67 % | ¥2.096,00 | ¥2.113,00 | ¥2.057,00 | 150,10K |
| 2026-07-16 | ¥2.097,00 | +0,10 % | ¥2.095,00 | ¥2.112,00 | ¥2.089,00 | 68,20K |
| 2026-07-15 | ¥2.095,00 | +0,67 % | ¥2.098,00 | ¥2.109,00 | ¥2.091,00 | 71,00K |
| 2026-07-14 | ¥2.081,00 | +0,68 % | ¥2.067,00 | ¥2.089,00 | ¥2.067,00 | 69,40K |
| 2026-07-13 | ¥2.067,00 | -0,63 % | ¥2.095,00 | ¥2.101,00 | ¥2.065,00 | 108,20K |
| 2026-07-10 | ¥2.080,00 | +0,63 % | ¥2.084,00 | ¥2.094,00 | ¥2.074,00 | 103,50K |
| 2026-07-09 | ¥2.067,00 | -0,34 % | ¥2.068,00 | ¥2.075,00 | ¥2.056,00 | 98,60K |
| 2026-07-08 | ¥2.074,00 | -1,00 % | ¥2.085,00 | ¥2.094,00 | ¥2.061,00 | 108,70K |
| 2026-07-07 | ¥2.095,00 | +0,38 % | ¥2.115,00 | ¥2.138,00 | ¥2.095,00 | 114,70K |
| 2026-07-06 | ¥2.087,00 | +0,14 % | ¥2.100,00 | ¥2.115,00 | ¥2.087,00 | 127,60K |
| 2026-07-03 | ¥2.084,00 | +0,77 % | ¥2.074,00 | ¥2.096,00 | ¥2.064,00 | 101,10K |
| 2026-07-02 | ¥2.068,00 | +2,38 % | ¥2.021,00 | ¥2.071,00 | ¥2.021,00 | 149,10K |
| 2026-07-01 | ¥2.020,00 | -2,23 % | ¥2.076,00 | ¥2.078,00 | ¥2.014,00 | 146,10K |
| 2026-06-30 | ¥2.066,00 | -1,24 % | ¥2.100,00 | ¥2.100,00 | ¥2.059,00 | 172,30K |
| 2026-06-29 | ¥2.092,00 | +1,85 % | ¥2.065,00 | ¥2.092,00 | ¥2.054,00 | 130,00K |
| 2026-06-26 | ¥2.054,00 | -0,05 % | ¥2.048,00 | ¥2.065,00 | ¥2.043,00 | 139,70K |
| 2026-06-25 | ¥2.055,00 | +0,20 % | ¥2.066,00 | ¥2.073,00 | ¥2.048,00 | 86,20K |
| 2026-06-24 | ¥2.051,00 | +0,44 % | ¥2.042,00 | ¥2.056,00 | ¥2.033,00 | 129,90K |
| 2026-06-23 | ¥2.042,00 | -0,97 % | ¥2.075,00 | ¥2.082,00 | ¥2.042,00 | 169,10K |
| 2026-06-22 | ¥2.062,00 | -2,00 % | ¥2.100,00 | ¥2.115,00 | ¥2.050,00 | 158,20K |
| 2026-06-19 | ¥2.104,00 | -0,75 % | ¥2.120,00 | ¥2.132,00 | ¥2.098,00 | 93,70K |
| 2026-06-18 | ¥2.120,00 | +0,71 % | ¥2.110,00 | ¥2.128,00 | ¥2.100,00 | 83,20K |
| 2026-06-17 | ¥2.105,00 | +0,57 % | ¥2.094,00 | ¥2.117,00 | ¥2.094,00 | 77,70K |
| 2026-06-16 | ¥2.093,00 | 0,00 % | ¥2.092,00 | ¥2.106,00 | ¥2.086,00 | 118,50K |
| 2026-06-15 | ¥2.093,00 | +1,11 % | ¥2.098,00 | ¥2.119,00 | ¥2.092,00 | 88,40K |
| 2026-06-12 | ¥2.070,00 | +0,05 % | ¥2.090,00 | ¥2.095,00 | ¥2.066,00 | 125,40K |
| 2026-06-11 | ¥2.069,00 | -1,05 % | ¥2.087,00 | ¥2.087,00 | ¥2.050,00 | 138,30K |
| 2026-06-10 | ¥2.091,00 | -0,52 % | ¥2.110,00 | ¥2.111,00 | ¥2.078,00 | 125,70K |
| 2026-06-09 | ¥2.102,00 | +0,33 % | ¥2.119,00 | ¥2.140,00 | ¥2.100,00 | 110,70K |
| 2026-06-08 | ¥2.095,00 | -2,69 % | ¥2.103,00 | ¥2.130,00 | ¥2.081,00 | 152,40K |
| 2026-06-05 | ¥2.153,00 | +0,70 % | ¥2.148,00 | ¥2.156,00 | ¥2.130,00 | 86,10K |
| 2026-06-04 | ¥2.138,00 | -1,02 % | ¥2.170,00 | ¥2.170,00 | ¥2.126,00 | 95,50K |
| 2026-06-03 | ¥2.160,00 | +1,60 % | ¥2.135,00 | ¥2.178,00 | ¥2.121,00 | 109,00K |
| 2026-06-02 | ¥2.126,00 | -2,34 % | ¥2.153,00 | ¥2.158,00 | ¥2.101,00 | 228,70K |
| 2026-06-01 | ¥2.177,00 | -1,58 % | ¥2.205,00 | ¥2.205,00 | ¥2.125,00 | 271,70K |
| 2026-05-29 | ¥2.212,00 | +1,47 % | ¥2.190,00 | ¥2.233,00 | ¥2.188,00 | 210,50K |
| 2026-05-28 | ¥2.180,00 | +1,16 % | ¥2.150,00 | ¥2.228,00 | ¥2.150,00 | 260,50K |
| 2026-05-27 | ¥2.155,00 | +1,36 % | ¥2.121,00 | ¥2.164,00 | ¥2.119,00 | 211,60K |
| 2026-05-26 | ¥2.126,00 | +1,00 % | ¥2.091,00 | ¥2.134,00 | ¥2.084,00 | 170,90K |
| 2026-05-25 | ¥2.105,00 | +1,94 % | ¥2.090,00 | ¥2.130,00 | ¥2.075,00 | 243,30K |