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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,025	2,020	2,020	2,028	2,003	144,300
February 19, 2026	2,023	2,029	2,029	2,042	2,018	108,700
February 18, 2026	2,015	2,018	2,018	2,023	2,005	147,800
February 17, 2026	1,999	2,001	2,001	2,010	1,981	176,900
February 16, 2026	1,995	1,990	1,990	2,009	1,985	174,500
February 13, 2026	2,014	1,989	1,989	2,014	1,978	329,500
February 12, 2026	2,030	2,034	2,034	2,050	2,025	199,900
February 10, 2026	1,998	2,021	2,021	2,028	1,991	212,100
February 09, 2026	2,031	1,984	1,984	2,032	1,979	295,200
February 06, 2026	1,980	2,009	2,009	2,009	1,970	153,600
February 05, 2026	1,989	1,978	1,978	1,999	1,973	216,600
February 04, 2026	1,959	1,954	1,954	1,975	1,954	175,800
February 03, 2026	1,957	1,953	1,953	1,964	1,940	224,800
February 02, 2026	1,983	1,953	1,953	1,984	1,941	208,400
January 30, 2026	1,951	1,959	1,959	1,959	1,937	111,300
January 29, 2026	1,942	1,937	1,937	1,946	1,913	191,100
January 28, 2026	1,969	1,936	1,936	1,969	1,936	200,300
January 27, 2026	1,982	1,975	1,975	1,988	1,964	166,400
January 26, 2026	2,000	1,997	1,997	2,002	1,980	228,600
January 23, 2026	2,040	2,022	2,022	2,048	2,014	138,300
January 22, 2026	2,039	2,033	2,033	2,046	2,026	105,700
January 21, 2026	2,005	2,022	2,022	2,023	1,993	172,300
January 20, 2026	2,061	2,031	2,031	2,063	2,031	125,500
January 19, 2026	2,063	2,066	2,066	2,069	2,029	223,000
January 16, 2026	2,064	2,092	2,092	2,096	2,050	244,900
January 15, 2026	2,083	2,077	2,077	2,090	2,061	241,400
January 14, 2026	2,068	2,074	2,074	2,089	2,058	279,800
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

G-Tekt Corporation (5970.T) JPX