Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 469.00
+1.00 (0.21%)
Apr 17, 2026, 3:30 PM JST
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 469.00 | 470.00 | 468.00 | 469.00 | 469.00 | 0.21% | 2,700 |
| Apr 16, 2026 | 471.00 | 473.00 | 468.00 | 468.00 | 468.00 | -0.64% | 5,200 |
| Apr 15, 2026 | 467.00 | 472.00 | 460.00 | 471.00 | 471.00 | 1.29% | 15,300 |
| Apr 14, 2026 | 477.00 | 478.00 | 464.00 | 465.00 | 465.00 | -1.90% | 21,100 |
| Apr 13, 2026 | 472.00 | 475.00 | 466.00 | 474.00 | 474.00 | - | 27,700 |
| Apr 10, 2026 | 475.00 | 478.00 | 468.00 | 474.00 | 474.00 | -0.84% | 13,300 |
| Apr 9, 2026 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | - | 6,900 |
| Apr 8, 2026 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | - | 11,200 |
| Apr 7, 2026 | 479.00 | 481.00 | 473.00 | 478.00 | 478.00 | 0.63% | 6,100 |
| Apr 6, 2026 | 476.00 | 480.00 | 475.00 | 475.00 | 475.00 | -1.25% | 4,500 |
| Apr 3, 2026 | 476.00 | 481.00 | 468.00 | 481.00 | 481.00 | 0.21% | 25,800 |
| Apr 2, 2026 | 482.00 | 488.00 | 471.00 | 480.00 | 480.00 | -0.21% | 40,800 |
| Apr 1, 2026 | 474.00 | 482.00 | 471.00 | 481.00 | 481.00 | 1.69% | 14,000 |
| Mar 31, 2026 | 476.00 | 480.00 | 469.00 | 473.00 | 473.00 | -1.66% | 6,300 |
| Mar 30, 2026 | 475.00 | 481.00 | 470.00 | 481.00 | 481.00 | -1.84% | 13,000 |
| Mar 27, 2026 | 488.00 | 490.00 | 478.00 | 490.00 | 478.50 | -0.20% | 15,800 |
| Mar 26, 2026 | 482.00 | 491.00 | 477.00 | 491.00 | 479.48 | 2.72% | 32,200 |
| Mar 25, 2026 | 469.00 | 484.00 | 469.00 | 478.00 | 466.78 | 2.58% | 8,900 |
| Mar 24, 2026 | 471.00 | 473.00 | 462.00 | 466.00 | 455.06 | -0.43% | 11,800 |
| Mar 23, 2026 | 473.00 | 477.00 | 459.00 | 468.00 | 457.02 | -3.70% | 33,000 |
| Mar 19, 2026 | 490.00 | 494.00 | 484.00 | 486.00 | 474.59 | -2.21% | 14,900 |
| Mar 18, 2026 | 490.00 | 497.00 | 489.00 | 497.00 | 485.34 | - | 20,900 |
| Mar 17, 2026 | 498.00 | 498.00 | 485.00 | 497.00 | 485.34 | -0.20% | 14,200 |
| Mar 16, 2026 | 481.00 | 499.00 | 481.00 | 498.00 | 486.31 | 2.26% | 17,600 |
| Mar 13, 2026 | 477.00 | 487.00 | 477.00 | 487.00 | 475.57 | 0.83% | 10,300 |
| Mar 12, 2026 | 474.00 | 489.00 | 474.00 | 483.00 | 471.66 | 0.63% | 13,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 477.00 | 480.00 | 468.73 | 0.42% | 14,000 |
| Mar 10, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 466.78 | 1.27% | 7,000 |
| Mar 9, 2026 | 474.00 | 479.00 | 467.00 | 472.00 | 460.92 | -1.46% | 15,500 |
| Mar 6, 2026 | 476.00 | 479.00 | 475.00 | 479.00 | 467.76 | 0.63% | 9,800 |
| Mar 5, 2026 | 478.00 | 479.00 | 472.00 | 476.00 | 464.83 | 3.70% | 9,600 |
| Mar 4, 2026 | 471.00 | 475.00 | 452.00 | 459.00 | 448.23 | -3.57% | 32,600 |
| Mar 3, 2026 | 477.00 | 480.00 | 470.00 | 476.00 | 464.83 | -0.63% | 34,400 |
| Mar 2, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 467.76 | -0.21% | 18,600 |
| Feb 27, 2026 | 480.00 | 480.00 | 476.00 | 480.00 | 468.73 | - | 26,900 |
| Feb 26, 2026 | 480.00 | 480.00 | 477.00 | 480.00 | 468.73 | - | 12,300 |
| Feb 25, 2026 | 480.00 | 480.00 | 479.00 | 480.00 | 468.73 | 0.21% | 10,800 |
| Feb 24, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 467.76 | -0.42% | 13,000 |
| Feb 20, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 469.71 | -0.41% | 4,900 |
| Feb 19, 2026 | 480.00 | 484.00 | 480.00 | 483.00 | 471.66 | - | 14,500 |
| Feb 18, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 471.66 | - | 14,800 |
| Feb 17, 2026 | 483.00 | 484.00 | 480.00 | 483.00 | 471.66 | - | 16,300 |
| Feb 16, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 471.66 | -0.41% | 16,100 |
| Feb 13, 2026 | 474.00 | 485.00 | 464.00 | 485.00 | 473.62 | 1.46% | 69,900 |
| Feb 12, 2026 | 481.00 | 482.00 | 473.00 | 478.00 | 466.78 | -0.83% | 23,900 |
| Feb 10, 2026 | 479.00 | 483.00 | 478.00 | 482.00 | 470.69 | 1.26% | 9,600 |
| Feb 9, 2026 | 478.00 | 479.00 | 473.00 | 476.00 | 464.83 | 1.28% | 11,300 |
| Feb 6, 2026 | 467.00 | 475.00 | 467.00 | 470.00 | 458.97 | -0.42% | 12,100 |
| Feb 5, 2026 | 472.00 | 477.00 | 471.00 | 472.00 | 460.92 | - | 14,100 |
| Feb 4, 2026 | 475.00 | 477.00 | 465.00 | 472.00 | 460.92 | - | 23,500 |