Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 496.00
+5.00 (1.02%)
Sep 8, 2025, 3:30 PM JST
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 494.00 | 494.00 | 487.00 | 491.00 | 491.00 | -0.81% | 20,100 |
| Sep 4, 2025 | 495.00 | 495.00 | 490.00 | 495.00 | 495.00 | 0.61% | 10,500 |
| Sep 3, 2025 | 497.00 | 498.00 | 486.00 | 492.00 | 492.00 | -1.20% | 18,600 |
| Sep 2, 2025 | 501.00 | 501.00 | 494.00 | 498.00 | 498.00 | 0.40% | 9,500 |
| Sep 1, 2025 | 495.00 | 497.00 | 492.00 | 496.00 | 496.00 | 0.61% | 17,600 |
| Aug 29, 2025 | 499.00 | 499.00 | 490.00 | 493.00 | 493.00 | -0.40% | 91,300 |
| Aug 28, 2025 | 507.00 | 507.00 | 489.00 | 495.00 | 495.00 | -0.80% | 38,200 |
| Aug 27, 2025 | 502.00 | 505.00 | 494.00 | 499.00 | 499.00 | -1.19% | 24,800 |
| Aug 26, 2025 | 506.00 | 512.00 | 498.00 | 505.00 | 505.00 | -0.20% | 93,500 |
| Aug 25, 2025 | 502.00 | 507.00 | 502.00 | 506.00 | 506.00 | 1.00% | 23,600 |
| Aug 22, 2025 | 493.00 | 503.00 | 490.00 | 501.00 | 501.00 | 2.04% | 106,400 |
| Aug 21, 2025 | 491.00 | 492.00 | 485.00 | 491.00 | 491.00 | 1.24% | 19,400 |
| Aug 20, 2025 | 494.00 | 494.00 | 485.00 | 485.00 | 485.00 | -1.02% | 16,800 |
| Aug 19, 2025 | 482.00 | 492.00 | 482.00 | 490.00 | 490.00 | 1.45% | 33,900 |
| Aug 18, 2025 | 475.00 | 483.00 | 474.00 | 483.00 | 483.00 | 1.68% | 27,900 |
| Aug 15, 2025 | 472.00 | 477.00 | 469.00 | 475.00 | 475.00 | 0.64% | 43,000 |
| Aug 14, 2025 | 465.00 | 472.00 | 465.00 | 472.00 | 472.00 | 1.07% | 18,800 |
| Aug 13, 2025 | 471.00 | 475.00 | 465.00 | 467.00 | 467.00 | -0.21% | 41,800 |
| Aug 12, 2025 | 464.00 | 477.00 | 464.00 | 468.00 | 468.00 | 0.65% | 63,900 |
| Aug 8, 2025 | 504.00 | 504.00 | 460.00 | 465.00 | 465.00 | -7.00% | 155,200 |
| Aug 7, 2025 | 499.00 | 504.00 | 493.00 | 500.00 | 500.00 | 0.20% | 38,400 |
| Aug 6, 2025 | 507.00 | 507.00 | 497.00 | 499.00 | 499.00 | -0.20% | 29,300 |
| Aug 5, 2025 | 509.00 | 514.00 | 499.00 | 500.00 | 500.00 | -0.79% | 51,800 |
| Aug 4, 2025 | 503.00 | 508.00 | 498.00 | 504.00 | 504.00 | -1.56% | 39,300 |
| Aug 1, 2025 | 513.00 | 513.00 | 504.00 | 512.00 | 512.00 | -0.19% | 63,600 |
| Jul 31, 2025 | 498.00 | 515.00 | 488.00 | 513.00 | 513.00 | 3.85% | 94,900 |
| Jul 30, 2025 | 495.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.20% | 78,700 |
| Jul 29, 2025 | 472.00 | 495.00 | 467.00 | 495.00 | 495.00 | 6.68% | 143,600 |
| Jul 28, 2025 | 467.00 | 467.00 | 459.00 | 464.00 | 464.00 | 0.22% | 46,700 |
| Jul 25, 2025 | 464.00 | 464.00 | 460.00 | 463.00 | 463.00 | 0.65% | 28,800 |
| Jul 24, 2025 | 460.00 | 466.00 | 459.00 | 460.00 | 460.00 | 0.88% | 53,400 |
| Jul 23, 2025 | 462.00 | 465.00 | 455.00 | 456.00 | 456.00 | -0.22% | 32,900 |
| Jul 22, 2025 | 461.00 | 465.00 | 456.00 | 457.00 | 457.00 | 0.44% | 59,500 |
| Jul 18, 2025 | 455.00 | 459.00 | 451.00 | 455.00 | 455.00 | 0.66% | 17,100 |
| Jul 17, 2025 | 458.00 | 458.00 | 451.00 | 452.00 | 452.00 | -1.09% | 24,200 |
| Jul 16, 2025 | 458.00 | 459.00 | 454.00 | 457.00 | 457.00 | 0.44% | 14,200 |
| Jul 15, 2025 | 460.00 | 460.00 | 453.00 | 455.00 | 455.00 | 0.44% | 24,900 |
| Jul 14, 2025 | 462.00 | 463.00 | 453.00 | 453.00 | 453.00 | -0.66% | 56,700 |
| Jul 11, 2025 | 452.00 | 458.00 | 451.00 | 456.00 | 456.00 | 1.33% | 74,000 |
| Jul 10, 2025 | 447.00 | 453.00 | 447.00 | 450.00 | 450.00 | 1.12% | 15,500 |
| Jul 9, 2025 | 440.00 | 448.00 | 440.00 | 445.00 | 445.00 | 0.68% | 24,600 |
| Jul 8, 2025 | 437.00 | 443.00 | 437.00 | 442.00 | 442.00 | 0.45% | 8,200 |
| Jul 7, 2025 | 442.00 | 443.00 | 436.00 | 440.00 | 440.00 | -0.45% | 26,800 |
| Jul 4, 2025 | 445.00 | 447.00 | 440.00 | 442.00 | 442.00 | -0.23% | 18,700 |
| Jul 3, 2025 | 443.00 | 443.00 | 440.00 | 443.00 | 443.00 | 0.68% | 11,200 |
| Jul 2, 2025 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.57% | 32,500 |
| Jul 1, 2025 | 446.00 | 447.00 | 442.00 | 447.00 | 447.00 | 1.13% | 14,300 |
| Jun 30, 2025 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | - | 31,600 |
| Jun 27, 2025 | 441.00 | 443.00 | 439.00 | 442.00 | 442.00 | 0.45% | 10,300 |
| Jun 26, 2025 | 440.00 | 443.00 | 440.00 | 440.00 | 440.00 | -0.23% | 6,900 |