Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 389.00
+10.00 (2.64%)
Jul 30, 2026, 3:30 PM JST
Genetec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 417.00 | 418.00 | 376.00 | 380.00 | - | -9.09% | 42,700 |
| Jul 28, 2026 | 415.00 | 419.00 | 404.00 | 418.00 | 418.00 | -0.48% | 21,700 |
| Jul 27, 2026 | 420.00 | 421.00 | 411.00 | 420.00 | 420.00 | - | 12,000 |
| Jul 24, 2026 | 413.00 | 420.00 | 405.00 | 420.00 | 420.00 | - | 13,100 |
| Jul 23, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | - | 4,500 |
| Jul 22, 2026 | 419.00 | 420.00 | 407.00 | 420.00 | 420.00 | 0.24% | 7,700 |
| Jul 21, 2026 | 420.00 | 423.00 | 402.00 | 419.00 | 419.00 | 1.70% | 16,500 |
| Jul 17, 2026 | 411.00 | 420.00 | 380.00 | 412.00 | 412.00 | -0.72% | 57,400 |
| Jul 16, 2026 | 418.00 | 420.00 | 404.00 | 415.00 | 415.00 | -0.72% | 11,900 |
| Jul 15, 2026 | 421.00 | 424.00 | 413.00 | 418.00 | 418.00 | -0.95% | 5,000 |
| Jul 14, 2026 | 420.00 | 424.00 | 408.00 | 422.00 | 422.00 | 0.48% | 15,900 |
| Jul 13, 2026 | 426.00 | 426.00 | 409.00 | 420.00 | 420.00 | -1.41% | 7,600 |
| Jul 10, 2026 | 423.00 | 428.00 | 422.00 | 426.00 | 426.00 | 0.71% | 3,400 |
| Jul 9, 2026 | 423.00 | 428.00 | 411.00 | 423.00 | 423.00 | -0.47% | 10,200 |
| Jul 8, 2026 | 427.00 | 428.00 | 416.00 | 425.00 | 425.00 | -0.47% | 9,900 |
| Jul 7, 2026 | 423.00 | 429.00 | 419.00 | 427.00 | 427.00 | 0.95% | 23,500 |
| Jul 6, 2026 | 413.00 | 423.00 | 412.00 | 423.00 | 423.00 | 2.92% | 20,700 |
| Jul 3, 2026 | 410.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.49% | 15,000 |
| Jul 2, 2026 | 408.00 | 411.00 | 403.00 | 409.00 | 409.00 | - | 3,500 |
| Jul 1, 2026 | 410.00 | 410.00 | 405.00 | 409.00 | 409.00 | 1.24% | 6,800 |
| Jun 30, 2026 | 403.00 | 405.00 | 400.00 | 404.00 | 404.00 | 2.02% | 3,300 |
| Jun 29, 2026 | 410.00 | 410.00 | 390.00 | 396.00 | 396.00 | 1.54% | 28,200 |
| Jun 26, 2026 | 388.00 | 394.00 | 386.00 | 390.00 | 390.00 | 0.52% | 7,300 |
| Jun 25, 2026 | 385.00 | 394.00 | 385.00 | 388.00 | 388.00 | -0.51% | 5,000 |
| Jun 24, 2026 | 394.00 | 395.00 | 380.00 | 390.00 | 390.00 | -0.76% | 25,100 |
| Jun 23, 2026 | 390.00 | 397.00 | 386.00 | 393.00 | 393.00 | 0.77% | 25,900 |
| Jun 22, 2026 | 385.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.56% | 35,700 |
| Jun 19, 2026 | 380.00 | 384.00 | 377.00 | 384.00 | 384.00 | 0.26% | 20,900 |
| Jun 18, 2026 | 379.00 | 385.00 | 377.00 | 383.00 | 383.00 | -0.78% | 14,900 |
| Jun 17, 2026 | 377.00 | 387.00 | 374.00 | 386.00 | 386.00 | 1.58% | 26,100 |
| Jun 16, 2026 | 375.00 | 386.00 | 375.00 | 380.00 | 380.00 | 1.33% | 5,600 |
| Jun 15, 2026 | 386.00 | 389.00 | 375.00 | 375.00 | 375.00 | -2.60% | 24,600 |
| Jun 12, 2026 | 378.00 | 386.00 | 378.00 | 385.00 | 385.00 | 1.85% | 23,000 |
| Jun 11, 2026 | 385.00 | 385.00 | 377.00 | 378.00 | 378.00 | -1.82% | 3,500 |
| Jun 10, 2026 | 379.00 | 388.00 | 377.00 | 385.00 | 385.00 | 1.58% | 9,500 |
| Jun 9, 2026 | 372.00 | 384.00 | 371.00 | 379.00 | 379.00 | 0.53% | 36,600 |
| Jun 8, 2026 | 377.00 | 379.00 | 370.00 | 377.00 | 377.00 | -0.26% | 12,600 |
| Jun 5, 2026 | 360.00 | 383.00 | 360.00 | 378.00 | 378.00 | 3.28% | 10,600 |
| Jun 4, 2026 | 359.00 | 370.00 | 356.00 | 366.00 | 366.00 | 1.10% | 20,000 |
| Jun 3, 2026 | 361.00 | 364.00 | 356.00 | 362.00 | 362.00 | - | 19,800 |
| Jun 2, 2026 | 351.00 | 362.00 | 345.00 | 362.00 | 362.00 | 3.72% | 34,500 |
| Jun 1, 2026 | 362.00 | 362.00 | 346.00 | 349.00 | 349.00 | -1.97% | 35,400 |
| May 29, 2026 | 369.00 | 378.00 | 356.00 | 356.00 | 356.00 | -1.66% | 34,900 |
| May 28, 2026 | 357.00 | 364.00 | 357.00 | 362.00 | 362.00 | 0.56% | 12,700 |
| May 27, 2026 | 371.00 | 371.00 | 356.00 | 360.00 | 360.00 | -1.91% | 64,700 |
| May 26, 2026 | 376.00 | 378.00 | 367.00 | 367.00 | 367.00 | -1.87% | 20,600 |
| May 25, 2026 | 389.00 | 390.00 | 361.00 | 374.00 | 374.00 | -1.84% | 76,700 |
| May 22, 2026 | 382.00 | 384.00 | 375.00 | 381.00 | 381.00 | 1.60% | 28,200 |
| May 21, 2026 | 370.00 | 378.00 | 369.00 | 375.00 | 375.00 | 1.90% | 108,500 |
| May 20, 2026 | 380.00 | 380.00 | 366.00 | 368.00 | 368.00 | -1.87% | 31,600 |