Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 440.00
+2.00 (0.46%)
At close: Dec 11, 2025
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 442.00 | 445.00 | 439.00 | 441.00 | - | 0.68% | 44,300 |
| Dec 10, 2025 | 440.00 | 444.00 | 437.00 | 438.00 | 438.00 | 0.46% | 60,900 |
| Dec 9, 2025 | 437.00 | 446.00 | 436.00 | 436.00 | 436.00 | -0.23% | 61,200 |
| Dec 8, 2025 | 436.00 | 438.00 | 434.00 | 437.00 | 437.00 | 0.92% | 52,900 |
| Dec 5, 2025 | 434.00 | 438.00 | 433.00 | 433.00 | 433.00 | - | 52,200 |
| Dec 4, 2025 | 435.00 | 441.00 | 432.00 | 433.00 | 433.00 | -0.46% | 64,000 |
| Dec 3, 2025 | 440.00 | 443.00 | 435.00 | 435.00 | 435.00 | -1.14% | 49,200 |
| Dec 2, 2025 | 448.00 | 449.00 | 432.00 | 440.00 | 440.00 | -1.12% | 48,700 |
| Dec 1, 2025 | 452.00 | 452.00 | 445.00 | 445.00 | 445.00 | -1.33% | 21,200 |
| Nov 28, 2025 | 452.00 | 452.00 | 444.00 | 451.00 | 451.00 | 0.22% | 8,700 |
| Nov 27, 2025 | 445.00 | 452.00 | 445.00 | 450.00 | 450.00 | 1.12% | 9,700 |
| Nov 26, 2025 | 444.00 | 448.00 | 437.00 | 445.00 | 445.00 | 0.45% | 13,200 |
| Nov 25, 2025 | 444.00 | 446.00 | 437.00 | 443.00 | 443.00 | 1.37% | 17,200 |
| Nov 21, 2025 | 444.00 | 445.00 | 437.00 | 437.00 | 437.00 | -1.58% | 18,700 |
| Nov 20, 2025 | 435.00 | 449.00 | 435.00 | 444.00 | 444.00 | 2.07% | 10,800 |
| Nov 19, 2025 | 439.00 | 448.00 | 432.00 | 435.00 | 435.00 | -1.81% | 49,700 |
| Nov 18, 2025 | 443.00 | 451.00 | 440.00 | 443.00 | 443.00 | -0.89% | 26,600 |
| Nov 17, 2025 | 445.00 | 450.00 | 443.00 | 447.00 | 447.00 | 0.22% | 14,500 |
| Nov 14, 2025 | 451.00 | 459.00 | 445.00 | 446.00 | 446.00 | -2.41% | 57,600 |
| Nov 13, 2025 | 468.00 | 469.00 | 455.00 | 457.00 | 457.00 | -1.72% | 36,100 |
| Nov 12, 2025 | 461.00 | 469.00 | 461.00 | 465.00 | 465.00 | 1.09% | 14,900 |
| Nov 11, 2025 | 468.00 | 468.00 | 457.00 | 460.00 | 460.00 | -0.86% | 16,200 |
| Nov 10, 2025 | 478.00 | 488.00 | 461.00 | 464.00 | 464.00 | -2.52% | 88,600 |
| Nov 7, 2025 | 477.00 | 480.00 | 472.00 | 476.00 | 476.00 | -1.86% | 10,600 |
| Nov 6, 2025 | 485.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.68% | 10,200 |
| Nov 5, 2025 | 480.00 | 485.00 | 473.00 | 477.00 | 477.00 | -2.25% | 19,000 |
| Nov 4, 2025 | 470.00 | 488.00 | 470.00 | 488.00 | 488.00 | 4.27% | 23,100 |
| Oct 31, 2025 | 474.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.85% | 5,900 |
| Oct 30, 2025 | 467.00 | 476.00 | 465.00 | 472.00 | 472.00 | 0.85% | 18,600 |
| Oct 29, 2025 | 481.00 | 485.00 | 468.00 | 468.00 | 468.00 | -3.51% | 10,800 |
| Oct 28, 2025 | 482.00 | 485.00 | 475.00 | 485.00 | 485.00 | 0.83% | 13,700 |
| Oct 27, 2025 | 484.00 | 484.00 | 476.00 | 481.00 | 481.00 | -0.62% | 16,000 |
| Oct 24, 2025 | 479.00 | 485.00 | 479.00 | 484.00 | 484.00 | -0.21% | 6,700 |
| Oct 23, 2025 | 485.00 | 485.00 | 479.00 | 485.00 | 485.00 | - | 4,200 |
| Oct 22, 2025 | 483.00 | 487.00 | 480.00 | 485.00 | 485.00 | 0.41% | 12,200 |
| Oct 21, 2025 | 481.00 | 486.00 | 476.00 | 483.00 | 483.00 | 1.05% | 16,000 |
| Oct 20, 2025 | 470.00 | 480.00 | 467.00 | 478.00 | 478.00 | 1.27% | 12,200 |
| Oct 17, 2025 | 481.00 | 483.00 | 468.00 | 472.00 | 472.00 | -2.68% | 17,700 |
| Oct 16, 2025 | 479.00 | 488.00 | 475.00 | 485.00 | 485.00 | 2.32% | 21,500 |
| Oct 15, 2025 | 476.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.42% | 3,900 |
| Oct 14, 2025 | 473.00 | 483.00 | 467.00 | 476.00 | 476.00 | -0.83% | 24,300 |
| Oct 10, 2025 | 478.00 | 483.00 | 475.00 | 480.00 | 480.00 | 0.21% | 16,900 |
| Oct 9, 2025 | 486.00 | 489.00 | 476.00 | 479.00 | 479.00 | -1.03% | 10,500 |
| Oct 8, 2025 | 491.00 | 491.00 | 483.00 | 484.00 | 484.00 | -1.22% | 23,700 |
| Oct 7, 2025 | 484.00 | 490.00 | 481.00 | 490.00 | 490.00 | 1.45% | 10,600 |
| 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 |