Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 490.00
-1.00 (-0.20%)
At close: Mar 27, 2026
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 488.00 | 490.00 | 478.00 | 490.00 | 490.00 | -0.20% | 14,600 |
| Mar 26, 2026 | 482.00 | 491.00 | 477.00 | 491.00 | 491.00 | 2.72% | 32,200 |
| Mar 25, 2026 | 469.00 | 484.00 | 469.00 | 478.00 | 478.00 | 2.58% | 8,900 |
| Mar 24, 2026 | 471.00 | 473.00 | 462.00 | 466.00 | 466.00 | -0.43% | 11,800 |
| Mar 23, 2026 | 473.00 | 477.00 | 459.00 | 468.00 | 468.00 | -3.70% | 33,000 |
| Mar 19, 2026 | 490.00 | 494.00 | 484.00 | 486.00 | 486.00 | -2.21% | 14,900 |
| Mar 18, 2026 | 490.00 | 497.00 | 489.00 | 497.00 | 497.00 | - | 20,900 |
| Mar 17, 2026 | 498.00 | 498.00 | 485.00 | 497.00 | 497.00 | -0.20% | 14,200 |
| Mar 16, 2026 | 481.00 | 499.00 | 481.00 | 498.00 | 498.00 | 2.26% | 17,600 |
| Mar 13, 2026 | 477.00 | 487.00 | 477.00 | 487.00 | 487.00 | 0.83% | 10,300 |
| Mar 12, 2026 | 474.00 | 489.00 | 474.00 | 483.00 | 483.00 | 0.63% | 13,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 477.00 | 480.00 | 480.00 | 0.42% | 14,000 |
| Mar 10, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | 1.27% | 7,000 |
| Mar 9, 2026 | 474.00 | 479.00 | 467.00 | 472.00 | 472.00 | -1.46% | 15,500 |
| Mar 6, 2026 | 476.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.63% | 9,800 |
| Mar 5, 2026 | 478.00 | 479.00 | 472.00 | 476.00 | 476.00 | 3.70% | 9,600 |
| Mar 4, 2026 | 471.00 | 475.00 | 452.00 | 459.00 | 459.00 | -3.57% | 32,600 |
| Mar 3, 2026 | 477.00 | 480.00 | 470.00 | 476.00 | 476.00 | -0.63% | 34,400 |
| Mar 2, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 479.00 | -0.21% | 18,600 |
| Feb 27, 2026 | 480.00 | 480.00 | 476.00 | 480.00 | 480.00 | - | 26,900 |
| Feb 26, 2026 | 480.00 | 480.00 | 477.00 | 480.00 | 480.00 | - | 12,300 |
| Feb 25, 2026 | 480.00 | 480.00 | 479.00 | 480.00 | 480.00 | 0.21% | 10,800 |
| Feb 24, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 479.00 | -0.42% | 13,000 |
| Feb 20, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | -0.41% | 4,900 |
| Feb 19, 2026 | 480.00 | 484.00 | 480.00 | 483.00 | 483.00 | - | 14,500 |
| Feb 18, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 483.00 | - | 14,800 |
| Feb 17, 2026 | 483.00 | 484.00 | 480.00 | 483.00 | 483.00 | - | 16,300 |
| Feb 16, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 483.00 | -0.41% | 16,100 |
| Feb 13, 2026 | 474.00 | 485.00 | 464.00 | 485.00 | 485.00 | 1.46% | 69,900 |
| Feb 12, 2026 | 481.00 | 482.00 | 473.00 | 478.00 | 478.00 | -0.83% | 23,900 |
| Feb 10, 2026 | 479.00 | 483.00 | 478.00 | 482.00 | 482.00 | 1.26% | 9,600 |
| Feb 9, 2026 | 478.00 | 479.00 | 473.00 | 476.00 | 476.00 | 1.28% | 11,300 |
| Feb 6, 2026 | 467.00 | 475.00 | 467.00 | 470.00 | 470.00 | -0.42% | 12,100 |
| Feb 5, 2026 | 472.00 | 477.00 | 471.00 | 472.00 | 472.00 | - | 14,100 |
| Feb 4, 2026 | 475.00 | 477.00 | 465.00 | 472.00 | 472.00 | - | 23,500 |
| Feb 3, 2026 | 477.00 | 477.00 | 472.00 | 472.00 | 472.00 | -0.63% | 25,400 |
| Feb 2, 2026 | 480.00 | 480.00 | 469.00 | 475.00 | 475.00 | - | 14,400 |
| Jan 30, 2026 | 468.00 | 475.00 | 464.00 | 475.00 | 475.00 | 2.37% | 28,100 |
| Jan 29, 2026 | 471.00 | 472.00 | 461.00 | 464.00 | 464.00 | -0.85% | 13,600 |
| Jan 28, 2026 | 473.00 | 473.00 | 465.00 | 468.00 | 468.00 | -0.64% | 13,500 |
| Jan 27, 2026 | 466.00 | 471.00 | 466.00 | 471.00 | 471.00 | 1.07% | 8,000 |
| Jan 26, 2026 | 473.00 | 473.00 | 463.00 | 466.00 | 466.00 | -1.27% | 17,700 |
| Jan 23, 2026 | 478.00 | 479.00 | 472.00 | 472.00 | 472.00 | -0.21% | 16,200 |
| Jan 22, 2026 | 473.00 | 478.00 | 469.00 | 473.00 | 473.00 | -0.63% | 30,100 |
| Jan 21, 2026 | 477.00 | 480.00 | 471.00 | 476.00 | 476.00 | -1.45% | 21,400 |
| Jan 20, 2026 | 477.00 | 483.00 | 475.00 | 483.00 | 483.00 | 0.63% | 20,100 |
| Jan 19, 2026 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | 0.84% | 16,000 |
| Jan 16, 2026 | 487.00 | 490.00 | 473.00 | 476.00 | 476.00 | -0.63% | 47,600 |
| Jan 15, 2026 | 482.00 | 485.00 | 471.00 | 479.00 | 479.00 | -0.42% | 23,900 |
| Jan 14, 2026 | 481.00 | 489.00 | 480.00 | 481.00 | 481.00 | -0.41% | 14,700 |