kabutan

G-TEKT CORPORATION(5970) Historical

5970
TSE Prime
G-TEKT CORPORATION
1,877
JPY
+30
(+1.62%)
Dec 12, 3:30 pm JST
12.04
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,877
Dec 12, 6:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,071 JPY
52 Week Low Apr 9, 2025
1,397 JPY
Yearly High Nov 13, 2025
2,071 JPY
Yearly Low Apr 9, 2025
1,397 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,865 1,882 1,861 1,877 +30 +1.62% 293,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,886 1,894 1,847 1,847 -32 -1.70% 233,600
Dec 10, 2025 1,885 1,902 1,879 1,879 -6 -0.32% 198,300
Dec 9, 2025 1,890 1,899 1,877 1,885 -4 -0.21% 194,900
Dec 8, 2025 1,840 1,896 1,840 1,889 +54 +2.94% 526,300
Dec 5, 2025 1,840 1,857 1,834 1,835 -76 -3.98% 866,400
Dec 4, 2025 1,889 1,918 1,889 1,911 +22 +1.16% 66,000
Dec 3, 2025 1,892 1,897 1,884 1,889 0 0.00% 47,100
Dec 2, 2025 1,915 1,915 1,887 1,889 -26 -1.36% 76,300
Dec 1, 2025 1,946 1,946 1,913 1,915 -31 -1.59% 88,800
Nov 28, 2025 1,934 1,946 1,931 1,946 +22 +1.14% 65,000
Nov 27, 2025 1,927 1,939 1,919 1,924 +15 +0.79% 51,800
Nov 26, 2025 1,906 1,912 1,898 1,909 +23 +1.22% 65,000
Nov 25, 2025 1,889 1,897 1,881 1,886 +11 +0.59% 81,200
Nov 21, 2025 1,844 1,878 1,844 1,875 +27 +1.46% 55,800
Nov 20, 2025 1,872 1,872 1,846 1,848 -5 -0.27% 62,600
Nov 19, 2025 1,860 1,874 1,846 1,853 -3 -0.16% 77,600
Nov 18, 2025 1,882 1,892 1,855 1,856 -30 -1.59% 89,700
Nov 17, 2025 1,919 1,922 1,870 1,886 -32 -1.67% 178,500
Nov 14, 2025 1,955 1,959 1,917 1,918 -137 -6.67% 345,400
Nov 13, 2025 2,067 2,071 2,050 2,055 +4 +0.20% 47,700