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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,946 1,946 1,834 1,877 -69 -3.55% 2,884,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 1,273 1,400 1,237 1,336 +62 +4.87% 831,300
Jun, 2022 1,292 1,363 1,255 1,274 -5 -0.39% 1,005,400
May, 2022 1,250 1,308 1,227 1,279 +26 +2.08% 1,323,000
Apr, 2022 1,260 1,295 1,177 1,253 -24 -1.88% 1,207,200
Mar, 2022 1,453 1,454 1,218 1,277 -172 -11.87% 1,440,400
Feb, 2022 1,370 1,476 1,343 1,449 +77 +5.61% 570,900
Jan, 2022 1,455 1,516 1,323 1,372 -57 -3.99% 664,700
Dec, 2021 1,344 1,457 1,340 1,429 +96 +7.20% 706,900
Nov, 2021 1,435 1,468 1,333 1,333 -83 -5.86% 701,200
Oct, 2021 1,432 1,486 1,376 1,416 -45 -3.08% 601,700
Sep, 2021 1,493 1,591 1,446 1,461 -21 -1.42% 796,700
Aug, 2021 1,569 1,603 1,383 1,482 -66 -4.26% 569,700
Jul, 2021 1,542 1,577 1,466 1,548 -1 -0.06% 539,300
Jun, 2021 1,502 1,598 1,476 1,549 +49 +3.27% 953,800
May, 2021 1,403 1,578 1,384 1,500 +107 +7.68% 1,041,300
Apr, 2021 1,502 1,572 1,390 1,393 -110 -7.32% 970,800
Mar, 2021 1,412 1,634 1,394 1,503 +111 +7.97% 2,214,500
Feb, 2021 1,466 1,613 1,392 1,392 -73 -4.98% 1,143,200
Jan, 2021 1,515 1,556 1,424 1,465 -38 -2.53% 858,500
Dec, 2020 1,391 1,643 1,383 1,503 +113 +8.13% 1,447,000