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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	1,957	1,943	1,943	1,963	1,930	73,100
October 09, 2025	1,965	1,980	1,980	1,980	1,954	55,800
October 08, 2025	1,993	1,964	1,964	1,996	1,957	89,800
October 07, 2025	1,955	1,985	1,985	1,986	1,945	99,600
October 06, 2025	1,970	1,955	1,955	1,980	1,954	87,400
October 03, 2025	1,928	1,933	1,933	1,938	1,922	51,500
October 02, 2025	1,911	1,922	1,922	1,925	1,891	64,300
October 01, 2025	1,965	1,914	1,914	1,965	1,904	111,100
September 30, 2025	1,992	1,982	1,982	1,992	1,955	76,400
September 29, 2025	1,980	1,984	1,984	1,996	1,965	81,000
September 26, 2025	2,005	2,020	2,020	2,026	1,996	104,800
September 25, 2025	1,995	2,003	2,003	2,004	1,987	58,700
September 24, 2025	2,000	1,992	1,992	2,007	1,981	71,900
September 22, 2025	1,983	1,994	1,994	2,009	1,978	75,000
September 19, 2025	2,008	1,983	1,983	2,023	1,977	131,300
September 18, 2025	2,020	2,006	2,006	2,020	2,003	58,500
September 17, 2025	2,029	2,022	2,022	2,029	2,010	58,500
September 16, 2025	2,003	2,035	2,035	2,038	2,002	59,300
September 12, 2025	2,018	2,005	2,005	2,027	2,002	93,900
September 11, 2025	2,039	2,006	2,006	2,044	1,997	108,200
September 10, 2025	2,048	2,040	2,040	2,051	2,036	104,300
September 09, 2025	2,043	2,054	2,054	2,058	2,038	91,500
September 08, 2025	2,045	2,045	2,045	2,051	2,035	63,200
September 05, 2025	2,024	2,039	2,039	2,040	2,011	65,400

G-Tekt Corporation (5970.T) JPX