G-Tekt Corporation 5970
TSE · Japan · Producer Manufacturing
¥2,181.00-53.00 (-2.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |