Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 1,309.00
-4.00 (-0.30%)
Sep 3, 2025, 11:27 AM JST
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,303.00 | 1,317.00 | 1,298.00 | 1,309.00 | - | -0.30% | 26,800 |
| Sep 2, 2025 | 1,327.00 | 1,336.00 | 1,309.00 | 1,313.00 | 1,313.00 | -1.43% | 64,400 |
| Sep 1, 2025 | 1,322.00 | 1,348.00 | 1,311.00 | 1,332.00 | 1,332.00 | 0.38% | 50,300 |
| Aug 29, 2025 | 1,315.00 | 1,343.00 | 1,314.00 | 1,327.00 | 1,327.00 | 0.45% | 75,800 |
| Aug 28, 2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,321.00 | 1,321.00 | -1.71% | 99,700 |
| Aug 27, 2025 | 1,371.00 | 1,397.00 | 1,328.00 | 1,344.00 | 1,344.00 | -4.07% | 216,700 |
| Aug 26, 2025 | 1,370.00 | 1,480.00 | 1,351.00 | 1,401.00 | 1,401.00 | 1.37% | 485,300 |
| Aug 25, 2025 | 1,303.00 | 1,390.00 | 1,295.00 | 1,382.00 | 1,382.00 | 7.63% | 347,300 |
| Aug 22, 2025 | 1,270.00 | 1,303.00 | 1,262.00 | 1,284.00 | 1,284.00 | 2.07% | 133,400 |
| Aug 21, 2025 | 1,264.00 | 1,273.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.48% | 98,900 |
| Aug 20, 2025 | 1,305.00 | 1,305.00 | 1,248.00 | 1,252.00 | 1,252.00 | -3.77% | 208,100 |
| Aug 19, 2025 | 1,300.00 | 1,315.00 | 1,286.00 | 1,301.00 | 1,301.00 | 0.08% | 102,100 |
| Aug 18, 2025 | 1,293.00 | 1,301.00 | 1,272.00 | 1,300.00 | 1,300.00 | 2.77% | 243,200 |
| Aug 15, 2025 | 1,294.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,265.00 | -2.09% | 312,100 |
| Aug 14, 2025 | 1,328.00 | 1,339.00 | 1,291.00 | 1,292.00 | 1,292.00 | -2.64% | 320,900 |
| Aug 13, 2025 | 1,394.00 | 1,409.00 | 1,313.00 | 1,327.00 | 1,327.00 | -12.93% | 713,600 |
| Aug 12, 2025 | 1,569.00 | 1,571.00 | 1,512.00 | 1,524.00 | 1,524.00 | -2.18% | 239,000 |
| Aug 8, 2025 | 1,580.00 | 1,605.00 | 1,550.00 | 1,558.00 | 1,558.00 | -2.50% | 178,400 |
| Aug 7, 2025 | 1,535.00 | 1,598.00 | 1,535.00 | 1,598.00 | 1,598.00 | 3.03% | 146,200 |
| Aug 6, 2025 | 1,528.00 | 1,560.00 | 1,519.00 | 1,551.00 | 1,551.00 | 1.57% | 119,300 |
| Aug 5, 2025 | 1,526.00 | 1,540.00 | 1,510.00 | 1,527.00 | 1,527.00 | 0.13% | 76,200 |
| Aug 4, 2025 | 1,500.00 | 1,537.00 | 1,487.00 | 1,525.00 | 1,525.00 | -0.39% | 95,800 |
| Aug 1, 2025 | 1,521.00 | 1,543.00 | 1,515.00 | 1,531.00 | 1,531.00 | 0.20% | 62,100 |
| Jul 31, 2025 | 1,506.00 | 1,528.00 | 1,504.00 | 1,528.00 | 1,528.00 | 1.13% | 39,700 |
| Jul 30, 2025 | 1,508.00 | 1,521.00 | 1,496.00 | 1,511.00 | 1,511.00 | - | 68,600 |
| Jul 29, 2025 | 1,558.00 | 1,558.00 | 1,495.00 | 1,511.00 | 1,511.00 | -3.14% | 138,400 |
| Jul 28, 2025 | 1,550.00 | 1,578.00 | 1,540.00 | 1,560.00 | 1,560.00 | 0.78% | 97,500 |
| Jul 25, 2025 | 1,547.00 | 1,551.00 | 1,531.00 | 1,548.00 | 1,548.00 | 0.32% | 64,800 |
| Jul 24, 2025 | 1,559.00 | 1,571.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.39% | 99,100 |
| Jul 23, 2025 | 1,539.00 | 1,555.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.26% | 59,000 |
| Jul 22, 2025 | 1,550.00 | 1,582.00 | 1,526.00 | 1,533.00 | 1,533.00 | 0.26% | 88,600 |
| Jul 18, 2025 | 1,555.00 | 1,557.00 | 1,518.00 | 1,529.00 | 1,529.00 | -0.78% | 69,900 |
| Jul 17, 2025 | 1,525.00 | 1,559.00 | 1,517.00 | 1,541.00 | 1,541.00 | 1.92% | 62,000 |
| Jul 16, 2025 | 1,517.00 | 1,524.00 | 1,499.00 | 1,512.00 | 1,512.00 | -0.26% | 80,600 |
| Jul 15, 2025 | 1,573.00 | 1,573.00 | 1,503.00 | 1,516.00 | 1,516.00 | -2.82% | 115,900 |
| Jul 14, 2025 | 1,565.00 | 1,591.00 | 1,526.00 | 1,560.00 | 1,560.00 | -0.26% | 107,500 |
| Jul 11, 2025 | 1,599.00 | 1,602.00 | 1,560.00 | 1,564.00 | 1,564.00 | -2.01% | 100,800 |
| Jul 10, 2025 | 1,594.00 | 1,605.00 | 1,565.00 | 1,596.00 | 1,596.00 | 0.38% | 77,600 |
| Jul 9, 2025 | 1,580.00 | 1,597.00 | 1,540.00 | 1,590.00 | 1,590.00 | 1.60% | 131,500 |
| Jul 8, 2025 | 1,513.00 | 1,601.00 | 1,507.00 | 1,565.00 | 1,565.00 | 2.62% | 246,600 |
| Jul 7, 2025 | 1,504.00 | 1,563.00 | 1,486.00 | 1,525.00 | 1,525.00 | 1.53% | 262,900 |
| Jul 4, 2025 | 1,538.00 | 1,542.00 | 1,497.00 | 1,502.00 | 1,502.00 | -0.79% | 82,300 |
| Jul 3, 2025 | 1,568.00 | 1,571.00 | 1,513.00 | 1,514.00 | 1,514.00 | -3.44% | 148,400 |
| Jul 2, 2025 | 1,620.00 | 1,674.00 | 1,564.00 | 1,568.00 | 1,568.00 | -4.80% | 232,500 |
| Jul 1, 2025 | 1,688.00 | 1,692.00 | 1,638.00 | 1,647.00 | 1,647.00 | -2.66% | 113,900 |
| Jun 30, 2025 | 1,717.00 | 1,745.00 | 1,691.00 | 1,692.00 | 1,692.00 | -1.17% | 88,100 |
| Jun 27, 2025 | 1,766.00 | 1,795.00 | 1,710.00 | 1,712.00 | 1,712.00 | -1.95% | 129,100 |
| Jun 26, 2025 | 1,779.00 | 1,792.00 | 1,732.00 | 1,746.00 | 1,746.00 | -0.85% | 87,200 |
| Jun 25, 2025 | 1,759.00 | 1,770.00 | 1,705.00 | 1,761.00 | 1,761.00 | 0.46% | 91,100 |
| Jun 24, 2025 | 1,742.00 | 1,771.00 | 1,723.00 | 1,753.00 | 1,753.00 | 0.75% | 109,800 |