G-Tekt Corporation (5970.T) JPX

Currency In JPY

5970.T Historical Return

If you invested ¥1000 in G-Tekt Corporation (5970.T) 10 years ago, it would be worth ¥1,627.63 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,604.1, while ¥1000 invested 1 year ago would be worth ¥1,197.16. This corresponds to total returns of 62.76%, 60.41%, 19.72%, respectively, with annualized returns of 4.99%, 9.91%, 19.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5970.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,200	2,163	2,163	2,210	2,150	117,100
July 30, 2026	2,181	2,192	2,192	2,197	2,162	120,100
July 29, 2026	2,161	2,170	2,170	2,172	2,143	120,100
July 28, 2026	2,139	2,142	2,142	2,144	2,122	71,100
July 27, 2026	2,113	2,141	2,141	2,143	2,113	78,200
July 23, 2026	2,135	2,126	2,126	2,149	2,116	63,100
July 22, 2026	2,129	2,139	2,139	2,151	2,124	72,200
July 21, 2026	2,100	2,134	2,134	2,140	2,099	142,900
July 17, 2026	2,096	2,083	2,083	2,113	2,057	150,100
July 16, 2026	2,095	2,097	2,097	2,112	2,089	68,200
July 15, 2026	2,098	2,095	2,095	2,109	2,091	71,000
July 14, 2026	2,067	2,081	2,081	2,089	2,067	69,400
July 13, 2026	2,095	2,067	2,067	2,101	2,065	108,200
July 10, 2026	2,084	2,080	2,080	2,094	2,074	103,500
July 09, 2026	2,068	2,067	2,067	2,075	2,056	98,600
July 08, 2026	2,085	2,074	2,074	2,094	2,061	108,700
July 07, 2026	2,115	2,095	2,095	2,138	2,095	114,700
July 06, 2026	2,100	2,087	2,087	2,115	2,087	127,600
July 03, 2026	2,074	2,084	2,084	2,096	2,064	101,100
July 02, 2026	2,021	2,068	2,068	2,071	2,021	149,100
July 01, 2026	2,076	2,020	2,020	2,078	2,014	146,100
June 30, 2026	2,100	2,066	2,066	2,100	2,059	172,300
June 29, 2026	2,065	2,092	2,092	2,092	2,054	130,000
June 26, 2026	2,048	2,054	2,054	2,065	2,043	139,700
June 25, 2026	2,066	2,055	2,055	2,073	2,048	86,200
June 24, 2026	2,042	2,051	2,051	2,056	2,033	129,900
June 23, 2026	2,075	2,042	2,042	2,082	2,042	169,100
June 22, 2026	2,100	2,062	2,062	2,115	2,050	158,200
June 19, 2026	2,120	2,104	2,104	2,132	2,098	93,700
June 18, 2026	2,110	2,120	2,120	2,128	2,100	83,200
June 17, 2026	2,094	2,105	2,105	2,117	2,094	77,700
June 16, 2026	2,092	2,093	2,093	2,106	2,086	118,500
June 15, 2026	2,098	2,093	2,093	2,119	2,092	88,400
June 12, 2026	2,090	2,070	2,070	2,095	2,066	125,400
June 11, 2026	2,087	2,069	2,069	2,087	2,050	138,300
June 10, 2026	2,110	2,091	2,091	2,111	2,078	125,700
June 09, 2026	2,119	2,102	2,102	2,140	2,100	110,700
June 08, 2026	2,103	2,095	2,095	2,130	2,081	152,400
June 05, 2026	2,148	2,153	2,153	2,156	2,130	86,100
June 04, 2026	2,170	2,138	2,138	2,170	2,126	95,500
June 03, 2026	2,135	2,160	2,160	2,178	2,121	109,000
June 02, 2026	2,153	2,126	2,126	2,158	2,101	228,700
June 01, 2026	2,205	2,177	2,177	2,205	2,125	271,700
May 29, 2026	2,190	2,212	2,212	2,233	2,188	210,500
May 28, 2026	2,150	2,180	2,180	2,228	2,150	260,500
May 27, 2026	2,121	2,155	2,155	2,164	2,119	211,600
May 26, 2026	2,091	2,126	2,126	2,134	2,084	170,900
May 25, 2026	2,090	2,105	2,105	2,130	2,075	243,300
May 22, 2026	2,064	2,065	2,065	2,071	2,049	173,700
May 21, 2026	2,030	2,037	2,037	2,071	2,028	275,600
May 20, 2026	2,017	2,015	2,015	2,023	1,970	213,400
May 19, 2026	2,038	2,030	2,030	2,053	2,016	344,700
May 18, 2026	2,023	2,042	2,042	2,070	2,000	792,300
May 15, 2026	1,850	1,903	1,903	1,905	1,844	352,400
May 14, 2026	1,830	1,838	1,838	1,855	1,829	124,900
May 13, 2026	1,830	1,835	1,835	1,844	1,822	115,300
May 12, 2026	1,841	1,834	1,834	1,859	1,826	102,200
May 11, 2026	1,840	1,838	1,838	1,857	1,837	104,500
May 08, 2026	1,815	1,834	1,834	1,843	1,809	132,500
May 07, 2026	1,817	1,826	1,826	1,835	1,798	147,100