G-Tekt Corporation - 5970.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,050	2,048	2,048	2,063	2,027	396,300
January 09, 2026	2,000	2,012	2,012	2,023	1,994	253,600
January 08, 2026	2,008	1,983	1,983	2,011	1,977	269,000
January 07, 2026	2,018	2,018	2,018	2,033	2,005	173,000
January 06, 2026	2,008	2,019	2,019	2,042	2,007	345,600
January 05, 2026	1,975	2,005	2,005	2,012	1,973	354,100
December 30, 2025	1,960	1,964	1,964	1,969	1,948	151,700
December 29, 2025	1,970	1,957	1,957	1,981	1,952	198,400
December 26, 2025	1,990	1,970	1,970	1,996	1,958	303,200
December 25, 2025	1,955	1,974	1,974	1,975	1,946	285,800
December 24, 2025	1,924	1,941	1,941	1,951	1,912	314,600
December 23, 2025	1,939	1,918	1,918	1,940	1,910	492,100
December 22, 2025	1,921	1,947	1,947	1,958	1,912	2.54M
December 19, 2025	1,888	1,900	1,900	1,909	1,888	294,400
December 18, 2025	1,888	1,894	1,894	1,894	1,875	256,700
December 17, 2025	1,910	1,882	1,882	1,910	1,868	478,500
December 16, 2025	1,903	1,904	1,904	1,914	1,889	1.03M
December 15, 2025	1,878	1,889	1,889	1,903	1,874	1.02M
December 12, 2025	1,865	1,877	1,877	1,882	1,861	293,600
December 11, 2025	1,886	1,847	1,847	1,894	1,847	233,600
December 10, 2025	1,885	1,879	1,879	1,902	1,879	198,300
December 09, 2025	1,890	1,885	1,885	1,899	1,877	194,900
December 08, 2025	1,840	1,889	1,889	1,896	1,840	526,300
December 05, 2025	1,840	1,835	1,835	1,857	1,834	866,400
December 04, 2025	1,889	1,911	1,911	1,918	1,889	66,000
December 03, 2025	1,892	1,889	1,889	1,897	1,884	47,100
December 02, 2025	1,915	1,889	1,889	1,915	1,887	76,300
December 01, 2025	1,946	1,915	1,915	1,946	1,913	88,800
November 28, 2025	1,934	1,946	1,946	1,946	1,931	65,000
November 27, 2025	1,927	1,924	1,924	1,939	1,919	51,800
November 26, 2025	1,906	1,909	1,909	1,912	1,898	65,000
November 25, 2025	1,889	1,886	1,886	1,897	1,881	81,200
November 21, 2025	1,844	1,875	1,875	1,878	1,844	55,800
November 20, 2025	1,872	1,848	1,848	1,872	1,846	62,600
November 19, 2025	1,860	1,853	1,853	1,874	1,846	77,600
November 18, 2025	1,882	1,856	1,856	1,892	1,855	89,700
November 17, 2025	1,919	1,886	1,886	1,922	1,870	178,500
November 14, 2025	1,955	1,918	1,918	1,959	1,917	345,400
November 13, 2025	2,067	2,055	2,055	2,071	2,050	47,700
November 12, 2025	2,040	2,051	2,051	2,064	2,034	70,900
November 11, 2025	2,025	2,031	2,031	2,040	2,006	46,300
November 10, 2025	2,004	2,025	2,025	2,025	1,999	64,400
November 07, 2025	1,981	1,989	1,989	1,990	1,973	51,300
November 06, 2025	1,965	1,988	1,988	2,004	1,957	72,200
November 05, 2025	1,973	1,957	1,957	1,976	1,921	91,100
November 04, 2025	1,975	1,981	1,981	1,990	1,963	105,200
October 31, 2025	1,990	1,983	1,983	1,991	1,951	92,900
October 30, 2025	1,986	1,983	1,983	1,998	1,976	328,300
October 29, 2025	2,013	1,971	1,971	2,013	1,968	100,200
October 28, 2025	2,049	2,008	2,008	2,052	2,008	83,200
October 27, 2025	2,055	2,054	2,054	2,060	2,041	72,700
October 24, 2025	2,031	2,039	2,039	2,049	2,028	54,600
October 23, 2025	2,010	2,030	2,030	2,032	2,001	65,500
October 22, 2025	1,994	2,008	2,008	2,009	1,984	80,300
October 21, 2025	1,989	1,983	1,983	1,998	1,981	55,300
October 20, 2025	1,981	1,988	1,988	1,988	1,972	70,300
October 17, 2025	1,965	1,963	1,963	1,970	1,953	52,900
October 16, 2025	1,962	1,974	1,974	1,981	1,962	47,400
October 15, 2025	1,949	1,959	1,959	1,959	1,938	63,500
October 14, 2025	1,920	1,928	1,928	1,951	1,906	118,600

G-Tekt Corporation (5970.T) JPX