kabutan

G-TEKT CORPORATION(5970) Historical

5970
TSE Prime
G-TEKT CORPORATION
1,841
JPY
-70
(-3.66%)
Dec 5, 2:25 pm JST
11.89
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
1,841.1
Dec 5, 2:21 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,946 1,946 1,834 1,841 -105 -5.40% 996,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,889 1,946 1,881 1,946 +71 +3.79% 263,000
Nov 21, 2025 1,919 1,922 1,844 1,875 -43 -2.24% 464,200
Nov 14, 2025 2,004 2,071 1,917 1,918 -71 -3.57% 574,700
Nov 7, 2025 1,975 2,004 1,921 1,989 +6 +0.30% 319,800
Oct 31, 2025 2,055 2,060 1,951 1,983 -56 -2.75% 677,300
Oct 24, 2025 1,981 2,049 1,972 2,039 +76 +3.87% 326,000
Oct 17, 2025 1,920 1,981 1,906 1,963 +20 +1.03% 282,400
Oct 10, 2025 1,970 1,996 1,930 1,943 +10 +0.52% 405,700
Oct 3, 2025 1,980 1,996 1,891 1,933 -87 -4.31% 384,300
Sep 26, 2025 1,983 2,026 1,978 2,020 +37 +1.87% 310,400
Sep 19, 2025 2,003 2,038 1,977 1,983 -22 -1.10% 301,600
Sep 12, 2025 2,045 2,058 1,997 2,005 -34 -1.67% 461,100
Sep 5, 2025 1,978 2,040 1,958 2,039 +60 +3.03% 317,600
Aug 29, 2025 1,975 1,983 1,947 1,979 +25 +1.28% 381,000
Aug 22, 2025 1,899 1,962 1,894 1,954 +62 +3.28% 323,700
Aug 15, 2025 1,875 1,899 1,865 1,892 +24 +1.28% 267,200
Aug 8, 2025 1,852 1,929 1,830 1,868 -16 -0.85% 448,000
Aug 1, 2025 1,851 1,898 1,838 1,884 +34 +1.84% 346,600
Jul 25, 2025 1,794 1,885 1,780 1,850 +54 +3.01% 410,900
Jul 18, 2025 1,798 1,812 1,785 1,796 +9 +0.50% 293,700