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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,001	2,006	2,006	2,015	1,988	68,600
September 03, 2025	1,986	2,000	2,000	2,000	1,985	76,500
September 02, 2025	1,980	1,977	1,977	1,981	1,966	55,800
September 01, 2025	1,978	1,970	1,970	1,980	1,958	51,300
August 29, 2025	1,962	1,979	1,979	1,983	1,952	76,500
August 28, 2025	1,970	1,968	1,968	1,981	1,961	52,000
August 27, 2025	1,951	1,964	1,964	1,978	1,949	83,300
August 26, 2025	1,965	1,954	1,954	1,967	1,947	74,500
August 25, 2025	1,975	1,954	1,954	1,978	1,950	94,700
August 22, 2025	1,952	1,954	1,954	1,962	1,942	56,500
August 21, 2025	1,937	1,942	1,942	1,946	1,923	57,400
August 20, 2025	1,945	1,937	1,937	1,950	1,937	65,600
August 19, 2025	1,931	1,942	1,942	1,943	1,921	64,600
August 18, 2025	1,899	1,929	1,929	1,929	1,894	79,600
August 15, 2025	1,895	1,892	1,892	1,898	1,889	41,300
August 14, 2025	1,890	1,889	1,889	1,899	1,885	63,500
August 13, 2025	1,877	1,899	1,899	1,899	1,877	84,400
August 12, 2025	1,875	1,874	1,874	1,885	1,865	78,000
August 08, 2025	1,870	1,868	1,868	1,870	1,830	181,600
August 07, 2025	1,912	1,910	1,910	1,929	1,903	63,400
August 06, 2025	1,905	1,927	1,927	1,928	1,901	64,700
August 05, 2025	1,894	1,905	1,905	1,915	1,891	59,800
August 04, 2025	1,852	1,888	1,888	1,893	1,844	78,500
August 01, 2025	1,872	1,884	1,884	1,898	1,872	54,800
July 31, 2025	1,857	1,865	1,865	1,865	1,853	61,700
July 30, 2025	1,849	1,862	1,862	1,869	1,848	66,100
July 29, 2025	1,838	1,855	1,855	1,856	1,838	71,300

G-Tekt Corporation (5970.T) JPX