TYO:5970
G-TEKT CORPORATION Stock Price (Quote)
JP¥2,086.00
-19.00 (-0.90%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 5970.T stock ended at JP¥2,086.00. This is 0.90% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.84% from a day low at JP¥2,067.00 to a day high of JP¥2,105.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,105.00 | JP¥2,105.00 | JP¥2,067.00 | JP¥2,086.00 | 34 700 |
May 01, 2024 | JP¥2,122.00 | JP¥2,122.00 | JP¥2,091.00 | JP¥2,105.00 | 31 800 |
Apr 30, 2024 | JP¥2,075.00 | JP¥2,158.00 | JP¥2,075.00 | JP¥2,158.00 | 105 900 |
Apr 26, 2024 | JP¥2,085.00 | JP¥2,085.00 | JP¥2,014.00 | JP¥2,045.00 | 100 900 |
Apr 25, 2024 | JP¥2,108.00 | JP¥2,109.00 | JP¥2,094.00 | JP¥2,094.00 | 54 000 |
Apr 24, 2024 | JP¥2,100.00 | JP¥2,121.00 | JP¥2,088.00 | JP¥2,110.00 | 57 700 |
Apr 23, 2024 | JP¥2,125.00 | JP¥2,130.00 | JP¥2,086.00 | JP¥2,087.00 | 33 900 |
Apr 22, 2024 | JP¥2,119.00 | JP¥2,128.00 | JP¥2,092.00 | JP¥2,125.00 | 108 900 |
Apr 19, 2024 | JP¥2,210.00 | JP¥2,210.00 | JP¥2,064.00 | JP¥2,082.00 | 167 300 |
Apr 18, 2024 | JP¥2,053.00 | JP¥2,126.00 | JP¥2,053.00 | JP¥2,110.00 | 82 700 |
Apr 17, 2024 | JP¥2,055.00 | JP¥2,085.00 | JP¥2,016.00 | JP¥2,073.00 | 86 400 |
Apr 16, 2024 | JP¥2,038.00 | JP¥2,051.00 | JP¥2,011.00 | JP¥2,018.00 | 69 400 |
Apr 15, 2024 | JP¥2,026.00 | JP¥2,054.00 | JP¥2,023.00 | JP¥2,045.00 | 33 100 |
Apr 12, 2024 | JP¥2,082.00 | JP¥2,090.00 | JP¥2,062.00 | JP¥2,064.00 | 36 000 |
Apr 11, 2024 | JP¥2,068.00 | JP¥2,080.00 | JP¥2,050.00 | JP¥2,073.00 | 33 100 |
Apr 10, 2024 | JP¥2,059.00 | JP¥2,093.00 | JP¥2,059.00 | JP¥2,082.00 | 48 200 |
Apr 09, 2024 | JP¥2,031.00 | JP¥2,075.00 | JP¥2,026.00 | JP¥2,069.00 | 48 600 |
Apr 08, 2024 | JP¥2,001.00 | JP¥2,018.00 | JP¥2,001.00 | JP¥2,017.00 | 44 100 |
Apr 05, 2024 | JP¥1,982.00 | JP¥1,999.00 | JP¥1,964.00 | JP¥1,991.00 | 67 100 |
Apr 04, 2024 | JP¥2,010.00 | JP¥2,028.00 | JP¥2,003.00 | JP¥2,009.00 | 63 000 |
Apr 03, 2024 | JP¥1,987.00 | JP¥2,028.00 | JP¥1,979.00 | JP¥2,008.00 | 80 700 |
Apr 02, 2024 | JP¥2,076.00 | JP¥2,077.00 | JP¥2,011.00 | JP¥2,013.00 | 63 300 |
Apr 01, 2024 | JP¥2,130.00 | JP¥2,154.00 | JP¥2,073.00 | JP¥2,075.00 | 73 000 |
Mar 29, 2024 | JP¥2,114.00 | JP¥2,130.00 | JP¥2,095.00 | JP¥2,113.00 | 44 800 |
Mar 28, 2024 | JP¥2,108.00 | JP¥2,132.00 | JP¥2,107.00 | JP¥2,114.00 | 69 600 |