Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 281.00
+20.00 (7.66%)
Nov 9, 2026, 3:30 PM JST
Genetec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 270.00 | 283.00 | 265.00 | 281.00 | 281.00 | 7.66% | 190,800 |
| Nov 6, 2026 | 330.00 | 330.00 | 252.00 | 261.00 | 261.00 | -21.39% | 708,400 |
| Nov 5, 2026 | 338.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.06% | 19,900 |
| Nov 4, 2026 | 355.00 | 355.00 | 331.00 | 339.00 | 339.00 | -3.97% | 42,300 |
| Nov 2, 2026 | 370.00 | 370.00 | 353.00 | 353.00 | 353.00 | -3.02% | 17,900 |
| Oct 30, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | - | 5,300 |
| Oct 29, 2026 | 363.00 | 369.00 | 361.00 | 364.00 | 364.00 | 0.28% | 4,900 |
| Oct 28, 2026 | 374.00 | 375.00 | 363.00 | 363.00 | 363.00 | -3.20% | 21,300 |
| Oct 27, 2026 | 378.00 | 379.00 | 371.00 | 375.00 | 375.00 | -0.53% | 3,700 |
| Oct 26, 2026 | 375.00 | 377.00 | 367.00 | 377.00 | 377.00 | 0.53% | 7,000 |
| Oct 23, 2026 | 374.00 | 375.00 | 358.00 | 375.00 | 375.00 | -0.27% | 18,700 |
| Oct 22, 2026 | 383.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.83% | 3,500 |
| Oct 21, 2026 | 373.00 | 383.00 | 373.00 | 383.00 | 383.00 | 2.41% | 11,900 |
| Oct 20, 2026 | 379.00 | 379.00 | 373.00 | 374.00 | 374.00 | - | 4,000 |
| Oct 19, 2026 | 379.00 | 380.00 | 373.00 | 374.00 | 374.00 | -1.06% | 12,300 |
| Oct 16, 2026 | 381.00 | 383.00 | 371.00 | 378.00 | 378.00 | -0.79% | 139,700 |
| Oct 15, 2026 | 381.00 | 382.00 | 376.00 | 381.00 | 381.00 | -0.52% | 4,800 |
| Oct 14, 2026 | 380.00 | 389.00 | 377.00 | 383.00 | 383.00 | 0.52% | 14,400 |
| Oct 13, 2026 | 380.00 | 383.00 | 377.00 | 381.00 | 381.00 | 0.26% | 13,400 |
| Oct 9, 2026 | 380.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.30% | 5,700 |
| Oct 8, 2026 | 394.00 | 395.00 | 380.00 | 385.00 | 385.00 | -2.53% | 26,400 |
| Oct 7, 2026 | 387.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.54% | 14,500 |
| Oct 6, 2026 | 384.00 | 393.00 | 383.00 | 389.00 | 389.00 | 1.04% | 5,700 |
| Oct 5, 2026 | 384.00 | 390.00 | 383.00 | 385.00 | 385.00 | -1.03% | 5,600 |
| Oct 2, 2026 | 389.00 | 393.00 | 383.00 | 389.00 | 389.00 | 1.57% | 7,100 |
| Oct 1, 2026 | 390.00 | 394.00 | 381.00 | 383.00 | 383.00 | -1.29% | 14,600 |
| Sep 30, 2026 | 382.00 | 388.00 | 381.00 | 388.00 | 388.00 | 0.52% | 6,300 |
| Sep 29, 2026 | 388.00 | 394.00 | 381.00 | 386.00 | 386.00 | -0.52% | 11,600 |
| Sep 28, 2026 | 391.00 | 397.00 | 385.00 | 393.00 | 388.00 | 1.81% | 22,900 |
| Sep 25, 2026 | 394.00 | 399.00 | 386.00 | 386.00 | 381.09 | -2.03% | 16,900 |
| Sep 24, 2026 | 399.00 | 400.00 | 390.00 | 394.00 | 388.99 | -1.50% | 19,700 |
| Sep 18, 2026 | 399.00 | 400.00 | 395.00 | 400.00 | 394.91 | 0.50% | 5,000 |
| Sep 17, 2026 | 398.00 | 401.00 | 391.00 | 398.00 | 392.94 | 0.25% | 14,000 |
| Sep 16, 2026 | 398.00 | 399.00 | 391.00 | 397.00 | 391.95 | -0.50% | 9,300 |
| Sep 15, 2026 | 397.00 | 401.00 | 393.00 | 399.00 | 393.92 | 0.50% | 8,000 |
| Sep 14, 2026 | 398.00 | 402.00 | 397.00 | 397.00 | 391.95 | -1.24% | 3,800 |
| Sep 11, 2026 | 397.00 | 404.00 | 396.00 | 402.00 | 396.89 | - | 7,600 |
| Sep 10, 2026 | 404.00 | 404.00 | 396.00 | 402.00 | 396.89 | -0.50% | 134,800 |
| Sep 9, 2026 | 393.00 | 404.00 | 391.00 | 404.00 | 398.86 | 2.80% | 10,100 |
| Sep 8, 2026 | 392.00 | 396.00 | 385.00 | 393.00 | 388.00 | - | 16,400 |
| Sep 7, 2026 | 397.00 | 402.00 | 393.00 | 393.00 | 388.00 | -0.76% | 14,100 |
| Sep 4, 2026 | 412.00 | 412.00 | 396.00 | 396.00 | 390.96 | -3.65% | 33,100 |
| Sep 3, 2026 | 388.00 | 420.00 | 388.00 | 411.00 | 405.77 | 5.38% | 105,700 |
| Sep 2, 2026 | 389.00 | 395.00 | 378.00 | 390.00 | 385.04 | - | 37,400 |
| Sep 1, 2026 | 412.00 | 412.00 | 382.00 | 390.00 | 385.04 | -5.34% | 68,500 |
| Aug 31, 2026 | 380.00 | 430.00 | 379.00 | 412.00 | 406.76 | 7.57% | 292,500 |
| Aug 28, 2026 | 380.00 | 384.00 | 376.00 | 383.00 | 378.13 | 1.32% | 21,000 |
| Aug 27, 2026 | 376.00 | 380.00 | 369.00 | 378.00 | 373.19 | 0.80% | 12,700 |
| Aug 26, 2026 | 370.00 | 376.00 | 370.00 | 375.00 | 370.23 | 1.35% | 5,300 |
| Aug 25, 2026 | 373.00 | 375.00 | 369.00 | 370.00 | 365.29 | -0.54% | 7,400 |