Genetec Corporation (TYO:4492)
Japan · Delayed Price · Currency is JPY 362.00
+2.00 (0.56%)
May 28, 2026, 3:30 PM JST
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 386.00 | 386.00 | 366.00 | 375.00 | 375.00 | -3.10% | 101,500 |
| May 18, 2026 | 403.00 | 409.00 | 387.00 | 387.00 | 387.00 | -17.13% | 162,400 |
| May 15, 2026 | 472.00 | 484.00 | 457.00 | 467.00 | 467.00 | -1.06% | 25,900 |
| May 14, 2026 | 464.00 | 472.00 | 464.00 | 472.00 | 472.00 | 1.94% | 7,200 |
| May 13, 2026 | 457.00 | 463.00 | 457.00 | 463.00 | 463.00 | 0.65% | 12,200 |
| May 12, 2026 | 456.00 | 461.00 | 456.00 | 460.00 | 460.00 | 0.88% | 6,900 |
| May 11, 2026 | 450.00 | 459.00 | 450.00 | 456.00 | 456.00 | 0.44% | 11,300 |
| May 8, 2026 | 450.00 | 458.00 | 448.00 | 454.00 | 454.00 | 0.67% | 12,500 |
| May 7, 2026 | 457.00 | 460.00 | 451.00 | 451.00 | 451.00 | -1.53% | 9,100 |
| May 1, 2026 | 465.00 | 465.00 | 458.00 | 458.00 | 458.00 | -0.43% | 5,100 |
| Apr 30, 2026 | 462.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.92% | 2,300 |
| Apr 28, 2026 | 468.00 | 471.00 | 461.00 | 469.00 | 469.00 | 0.43% | 12,400 |
| Apr 27, 2026 | 460.00 | 467.00 | 456.00 | 467.00 | 467.00 | 2.19% | 5,300 |
| Apr 24, 2026 | 453.00 | 463.00 | 452.00 | 457.00 | 457.00 | 0.22% | 11,100 |
| Apr 23, 2026 | 467.00 | 467.00 | 454.00 | 456.00 | 456.00 | -2.36% | 13,100 |
| Apr 22, 2026 | 467.00 | 471.00 | 464.00 | 467.00 | 467.00 | -0.85% | 3,600 |
| Apr 21, 2026 | 468.00 | 472.00 | 466.00 | 471.00 | 471.00 | 0.64% | 4,900 |
| Apr 20, 2026 | 466.00 | 474.00 | 466.00 | 468.00 | 468.00 | -0.21% | 9,200 |
| 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 | 0.52% | 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 |