Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 1,091.00
+10.00 (0.93%)
At close: Jan 23, 2026
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,084.00 | 1,101.00 | 1,077.00 | 1,091.00 | 1,091.00 | 0.93% | 30,300 |
| Jan 22, 2026 | 1,074.00 | 1,084.00 | 1,064.00 | 1,081.00 | 1,081.00 | 1.31% | 55,500 |
| Jan 21, 2026 | 1,070.00 | 1,072.00 | 1,052.00 | 1,067.00 | 1,067.00 | -1.93% | 115,900 |
| Jan 20, 2026 | 1,114.00 | 1,114.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.37% | 70,700 |
| Jan 19, 2026 | 1,111.00 | 1,111.00 | 1,080.00 | 1,084.00 | 1,084.00 | -2.43% | 42,900 |
| Jan 16, 2026 | 1,109.00 | 1,116.00 | 1,094.00 | 1,111.00 | 1,111.00 | 0.91% | 49,700 |
| Jan 15, 2026 | 1,068.00 | 1,101.00 | 1,066.00 | 1,101.00 | 1,101.00 | 2.51% | 44,900 |
| Jan 14, 2026 | 1,073.00 | 1,084.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.85% | 24,400 |
| Jan 13, 2026 | 1,103.00 | 1,109.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.09% | 48,600 |
| Jan 9, 2026 | 1,090.00 | 1,101.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.20% | 33,300 |
| Jan 8, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.84% | 28,400 |
| Jan 7, 2026 | 1,054.00 | 1,080.00 | 1,044.00 | 1,077.00 | 1,077.00 | 1.03% | 59,500 |
| Jan 6, 2026 | 1,043.00 | 1,083.00 | 1,043.00 | 1,066.00 | 1,066.00 | 1.72% | 27,400 |
| Jan 5, 2026 | 1,075.00 | 1,077.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.10% | 58,800 |
| Dec 30, 2025 | 1,064.00 | 1,064.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.60% | 69,400 |
| Dec 29, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.48% | 64,100 |
| Dec 26, 2025 | 1,120.00 | 1,120.00 | 1,077.00 | 1,080.00 | 1,080.00 | -2.79% | 185,500 |
| Dec 25, 2025 | 1,097.00 | 1,115.00 | 1,075.00 | 1,111.00 | 1,111.00 | 1.83% | 299,500 |
| Dec 24, 2025 | 1,051.00 | 1,123.00 | 1,051.00 | 1,091.00 | 1,091.00 | 3.90% | 118,800 |
| Dec 23, 2025 | 1,012.00 | 1,052.00 | 1,012.00 | 1,050.00 | 1,050.00 | 3.55% | 109,700 |
| Dec 22, 2025 | 1,018.00 | 1,022.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.20% | 80,500 |
| Dec 19, 2025 | 1,008.00 | 1,031.00 | 999.00 | 1,012.00 | 1,012.00 | 1.00% | 110,500 |
| Dec 18, 2025 | 996.00 | 1,011.00 | 989.00 | 1,002.00 | 1,002.00 | 0.20% | 61,800 |
| Dec 17, 2025 | 1,012.00 | 1,015.00 | 996.00 | 1,000.00 | 1,000.00 | -1.19% | 121,300 |
| Dec 16, 2025 | 1,024.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.56% | 85,300 |
| Dec 15, 2025 | 1,037.00 | 1,049.00 | 1,013.00 | 1,028.00 | 1,028.00 | -1.06% | 99,300 |
| Dec 12, 2025 | 1,046.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.14% | 64,300 |
| Dec 11, 2025 | 1,057.00 | 1,066.00 | 1,042.00 | 1,051.00 | 1,051.00 | -0.85% | 61,300 |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.09% | 41,700 |
| Dec 9, 2025 | 1,080.00 | 1,081.00 | 1,046.00 | 1,059.00 | 1,059.00 | -1.94% | 52,000 |
| Dec 8, 2025 | 1,052.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 2.56% | 83,200 |
| Dec 5, 2025 | 1,041.00 | 1,065.00 | 1,041.00 | 1,053.00 | 1,053.00 | 0.10% | 61,800 |
| Dec 4, 2025 | 1,032.00 | 1,061.00 | 1,032.00 | 1,052.00 | 1,052.00 | 2.04% | 79,300 |
| Dec 3, 2025 | 1,015.00 | 1,038.00 | 1,015.00 | 1,031.00 | 1,031.00 | 0.19% | 38,300 |
| Dec 2, 2025 | 1,040.00 | 1,046.00 | 1,022.00 | 1,029.00 | 1,029.00 | -1.44% | 70,200 |
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,034.00 | 1,044.00 | 1,044.00 | -2.88% | 87,700 |
| Nov 28, 2025 | 1,054.00 | 1,101.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.99% | 89,100 |
| Nov 27, 2025 | 1,062.00 | 1,067.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.19% | 40,700 |
| Nov 26, 2025 | 1,030.00 | 1,052.00 | 1,030.00 | 1,052.00 | 1,052.00 | 3.14% | 30,000 |
| Nov 25, 2025 | 1,060.00 | 1,064.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.21% | 92,300 |
| Nov 21, 2025 | 1,021.00 | 1,047.00 | 1,009.00 | 1,043.00 | 1,043.00 | 0.29% | 92,000 |
| Nov 20, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,040.00 | 1,040.00 | 3.28% | 76,400 |
| Nov 19, 2025 | 1,020.00 | 1,026.00 | 982.00 | 1,007.00 | 1,007.00 | 2.55% | 148,100 |
| Nov 18, 2025 | 1,021.00 | 1,028.00 | 974.00 | 982.00 | 982.00 | -4.47% | 216,400 |
| Nov 17, 2025 | 1,001.00 | 1,041.00 | 959.00 | 1,028.00 | 1,028.00 | -8.30% | 392,200 |
| Nov 14, 2025 | 1,126.00 | 1,138.00 | 1,105.00 | 1,121.00 | 1,121.00 | -2.10% | 128,400 |
| Nov 13, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,145.00 | 1,145.00 | -2.55% | 72,000 |
| Nov 12, 2025 | 1,146.00 | 1,186.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.26% | 48,600 |
| Nov 11, 2025 | 1,180.00 | 1,180.00 | 1,144.00 | 1,149.00 | 1,149.00 | -3.20% | 72,900 |
| Nov 10, 2025 | 1,183.00 | 1,195.00 | 1,172.00 | 1,187.00 | 1,187.00 | 1.80% | 57,500 |