Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 490.00
+7.00 (1.45%)
Oct 7, 2025, 3:30 PM JST
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 484.00 | 486.00 | 481.00 | 484.00 | - | 0.21% | 3,300 |
| Oct 6, 2025 | 493.00 | 493.00 | 477.00 | 483.00 | 483.00 | 0.84% | 13,900 |
| Oct 3, 2025 | 472.00 | 480.00 | 470.00 | 479.00 | 479.00 | 0.84% | 17,600 |
| Oct 2, 2025 | 467.00 | 476.00 | 467.00 | 475.00 | 475.00 | 2.15% | 14,900 |
| Oct 1, 2025 | 490.00 | 493.00 | 464.00 | 465.00 | 465.00 | -3.93% | 52,300 |
| Sep 30, 2025 | 501.00 | 508.00 | 483.00 | 484.00 | 484.00 | -4.35% | 45,600 |
| Sep 29, 2025 | 508.00 | 508.00 | 493.00 | 506.00 | 506.00 | 0.40% | 13,800 |
| Sep 26, 2025 | 512.00 | 513.00 | 503.00 | 504.00 | 496.00 | -1.56% | 24,600 |
| Sep 25, 2025 | 509.00 | 513.00 | 506.00 | 512.00 | 503.87 | 0.59% | 22,900 |
| Sep 24, 2025 | 507.00 | 509.00 | 503.00 | 509.00 | 500.92 | 0.79% | 19,900 |
| Sep 22, 2025 | 500.00 | 508.00 | 500.00 | 505.00 | 496.98 | 1.20% | 41,100 |
| Sep 19, 2025 | 499.00 | 500.00 | 495.00 | 499.00 | 491.08 | - | 24,300 |
| Sep 18, 2025 | 501.00 | 501.00 | 493.00 | 499.00 | 491.08 | 0.81% | 33,300 |
| Sep 17, 2025 | 501.00 | 502.00 | 495.00 | 495.00 | 487.14 | -0.40% | 33,300 |
| Sep 16, 2025 | 505.00 | 505.00 | 495.00 | 497.00 | 489.11 | -0.40% | 21,100 |
| Sep 12, 2025 | 495.00 | 503.00 | 493.00 | 499.00 | 491.08 | -0.20% | 32,000 |
| Sep 11, 2025 | 497.00 | 500.00 | 494.00 | 500.00 | 492.06 | 0.20% | 32,000 |
| Sep 10, 2025 | 499.00 | 499.00 | 494.00 | 499.00 | 491.08 | -0.20% | 8,400 |
| Sep 9, 2025 | 491.00 | 500.00 | 491.00 | 500.00 | 492.06 | 0.81% | 36,600 |
| Sep 8, 2025 | 495.00 | 496.00 | 491.00 | 496.00 | 488.13 | 1.02% | 17,500 |
| Sep 5, 2025 | 494.00 | 494.00 | 487.00 | 491.00 | 483.21 | -0.81% | 20,100 |
| Sep 4, 2025 | 495.00 | 495.00 | 490.00 | 495.00 | 487.14 | 0.61% | 10,500 |
| Sep 3, 2025 | 497.00 | 498.00 | 486.00 | 492.00 | 484.19 | -1.20% | 18,600 |
| Sep 2, 2025 | 501.00 | 501.00 | 494.00 | 498.00 | 490.10 | 0.40% | 9,500 |
| Sep 1, 2025 | 495.00 | 497.00 | 492.00 | 496.00 | 488.13 | 0.61% | 17,600 |
| Aug 29, 2025 | 499.00 | 499.00 | 490.00 | 493.00 | 485.18 | -0.40% | 91,300 |
| Aug 28, 2025 | 507.00 | 507.00 | 489.00 | 495.00 | 487.14 | -0.80% | 38,200 |
| Aug 27, 2025 | 502.00 | 505.00 | 494.00 | 499.00 | 491.08 | -1.19% | 24,800 |
| Aug 26, 2025 | 506.00 | 512.00 | 498.00 | 505.00 | 496.99 | -0.20% | 93,500 |
| Aug 25, 2025 | 502.00 | 507.00 | 502.00 | 506.00 | 497.97 | 1.00% | 23,600 |
| Aug 22, 2025 | 493.00 | 503.00 | 490.00 | 501.00 | 493.05 | 2.04% | 106,400 |
| Aug 21, 2025 | 491.00 | 492.00 | 485.00 | 491.00 | 483.21 | 1.24% | 19,400 |
| Aug 20, 2025 | 494.00 | 494.00 | 485.00 | 485.00 | 477.30 | -1.02% | 16,800 |
| Aug 19, 2025 | 482.00 | 492.00 | 482.00 | 490.00 | 482.22 | 1.45% | 33,900 |
| Aug 18, 2025 | 475.00 | 483.00 | 474.00 | 483.00 | 475.33 | 1.68% | 27,900 |
| Aug 15, 2025 | 472.00 | 477.00 | 469.00 | 475.00 | 467.46 | 0.64% | 43,000 |
| Aug 14, 2025 | 465.00 | 472.00 | 465.00 | 472.00 | 464.51 | 1.07% | 18,800 |
| Aug 13, 2025 | 471.00 | 475.00 | 465.00 | 467.00 | 459.59 | -0.21% | 41,800 |
| Aug 12, 2025 | 464.00 | 477.00 | 464.00 | 468.00 | 460.57 | 0.65% | 63,900 |
| Aug 8, 2025 | 504.00 | 504.00 | 460.00 | 465.00 | 457.62 | -7.00% | 155,200 |
| Aug 7, 2025 | 499.00 | 504.00 | 493.00 | 500.00 | 492.07 | 0.20% | 38,400 |
| Aug 6, 2025 | 507.00 | 507.00 | 497.00 | 499.00 | 491.08 | -0.20% | 29,300 |
| Aug 5, 2025 | 509.00 | 514.00 | 499.00 | 500.00 | 492.07 | -0.79% | 51,800 |
| Aug 4, 2025 | 503.00 | 508.00 | 498.00 | 504.00 | 496.00 | -1.56% | 39,300 |
| Aug 1, 2025 | 513.00 | 513.00 | 504.00 | 512.00 | 503.87 | -0.19% | 63,600 |
| Jul 31, 2025 | 498.00 | 515.00 | 488.00 | 513.00 | 504.86 | 3.85% | 94,900 |
| Jul 30, 2025 | 495.00 | 498.00 | 490.00 | 494.00 | 486.16 | -0.20% | 78,700 |
| Jul 29, 2025 | 472.00 | 495.00 | 467.00 | 495.00 | 487.14 | 6.68% | 143,600 |
| Jul 28, 2025 | 467.00 | 467.00 | 459.00 | 464.00 | 456.64 | 0.22% | 46,700 |
| Jul 25, 2025 | 464.00 | 464.00 | 460.00 | 463.00 | 455.65 | 0.65% | 28,800 |