Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 804.00
-95.00 (-10.57%)
Nov 2, 2026, 3:30 PM JST
Geniee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 874.00 | 875.00 | 803.00 | 804.00 | 804.00 | -10.57% | 142,000 |
| Oct 30, 2026 | 920.00 | 930.00 | 892.00 | 899.00 | 899.00 | -1.32% | 20,400 |
| Oct 29, 2026 | 911.00 | 914.00 | 891.00 | 911.00 | 911.00 | - | 23,800 |
| Oct 28, 2026 | 915.00 | 925.00 | 911.00 | 911.00 | 911.00 | 1.11% | 19,000 |
| Oct 27, 2026 | 909.00 | 915.00 | 895.00 | 901.00 | 901.00 | -0.44% | 14,300 |
| Oct 26, 2026 | 923.00 | 923.00 | 891.00 | 905.00 | 905.00 | -0.33% | 19,500 |
| Oct 23, 2026 | 903.00 | 924.00 | 885.00 | 908.00 | 908.00 | -0.87% | 36,000 |
| Oct 22, 2026 | 944.00 | 955.00 | 913.00 | 916.00 | 916.00 | -2.45% | 18,200 |
| Oct 21, 2026 | 931.00 | 949.00 | 931.00 | 939.00 | 939.00 | 0.86% | 12,000 |
| Oct 20, 2026 | 952.00 | 967.00 | 923.00 | 931.00 | 931.00 | -2.21% | 28,700 |
| Oct 19, 2026 | 990.00 | 990.00 | 952.00 | 952.00 | 952.00 | -5.08% | 33,800 |
| Oct 16, 2026 | 982.00 | 1,004.00 | 982.00 | 1,003.00 | 1,003.00 | 2.14% | 21,600 |
| Oct 15, 2026 | 1,011.00 | 1,011.00 | 971.00 | 982.00 | 982.00 | -3.63% | 40,100 |
| Oct 14, 2026 | 1,023.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.45% | 18,300 |
| Oct 13, 2026 | 1,034.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.68% | 26,800 |
| Oct 9, 2026 | 998.00 | 1,036.00 | 998.00 | 1,027.00 | 1,027.00 | 1.68% | 25,800 |
| Oct 8, 2026 | 1,007.00 | 1,017.00 | 994.00 | 1,010.00 | 1,010.00 | -0.20% | 17,300 |
| Oct 7, 2026 | 1,022.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.98% | 89,500 |
| Oct 6, 2026 | 988.00 | 1,022.00 | 988.00 | 1,022.00 | 1,022.00 | 3.76% | 24,800 |
| Oct 5, 2026 | 981.00 | 990.00 | 971.00 | 985.00 | 985.00 | -0.10% | 14,300 |
| Oct 2, 2026 | 985.00 | 990.00 | 970.00 | 986.00 | 986.00 | -1.20% | 26,200 |
| Oct 1, 2026 | 990.00 | 1,003.00 | 982.00 | 998.00 | 998.00 | 0.81% | 19,800 |
| Sep 30, 2026 | 999.00 | 999.00 | 972.00 | 990.00 | 990.00 | -0.20% | 17,600 |
| Sep 29, 2026 | 1,011.00 | 1,011.00 | 992.00 | 992.00 | 992.00 | -1.88% | 8,600 |
| Sep 28, 2026 | 1,015.00 | 1,016.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.50% | 13,800 |
| Sep 25, 2026 | 1,015.00 | 1,015.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.18% | 10,300 |
| Sep 24, 2026 | 1,001.00 | 1,028.00 | 995.00 | 1,018.00 | 1,018.00 | 1.70% | 30,800 |
| Sep 18, 2026 | 1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | -0.99% | 17,800 |
| Sep 17, 2026 | 997.00 | 1,014.00 | 997.00 | 1,011.00 | 1,011.00 | 1.51% | 11,800 |
| Sep 16, 2026 | 1,009.00 | 1,019.00 | 984.00 | 996.00 | 996.00 | -0.99% | 15,600 |
| Sep 15, 2026 | 989.00 | 1,006.00 | 987.00 | 1,006.00 | 1,006.00 | 2.13% | 31,300 |
| Sep 14, 2026 | 976.00 | 988.00 | 972.00 | 985.00 | 985.00 | 1.34% | 23,900 |
| Sep 11, 2026 | 965.00 | 982.00 | 955.00 | 972.00 | 972.00 | -0.82% | 29,300 |
| Sep 10, 2026 | 975.00 | 990.00 | 968.00 | 980.00 | 980.00 | 0.31% | 26,600 |
| Sep 9, 2026 | 961.00 | 1,012.00 | 954.00 | 977.00 | 977.00 | 1.66% | 56,100 |
| Sep 8, 2026 | 975.00 | 984.00 | 957.00 | 961.00 | 961.00 | -2.83% | 47,200 |
| Sep 7, 2026 | 987.00 | 1,016.00 | 974.00 | 989.00 | 989.00 | 0.30% | 71,700 |
| Sep 4, 2026 | 933.00 | 1,009.00 | 926.00 | 986.00 | 986.00 | 6.48% | 129,900 |
| Sep 3, 2026 | 912.00 | 943.00 | 912.00 | 926.00 | 926.00 | 1.54% | 29,300 |
| Sep 2, 2026 | 921.00 | 926.00 | 912.00 | 912.00 | 912.00 | -1.51% | 36,400 |
| Sep 1, 2026 | 962.00 | 962.00 | 922.00 | 926.00 | 926.00 | -3.74% | 41,900 |
| Aug 31, 2026 | 925.00 | 981.00 | 916.00 | 962.00 | 962.00 | 4.34% | 120,100 |
| Aug 28, 2026 | 899.00 | 934.00 | 899.00 | 922.00 | 922.00 | 3.71% | 92,700 |
| Aug 27, 2026 | 893.00 | 897.00 | 887.00 | 889.00 | 889.00 | -0.45% | 29,200 |
| Aug 26, 2026 | 907.00 | 912.00 | 891.00 | 893.00 | 893.00 | -1.33% | 39,400 |
| Aug 25, 2026 | 887.00 | 907.00 | 879.00 | 905.00 | 905.00 | 3.19% | 71,800 |
| Aug 24, 2026 | 866.00 | 886.00 | 866.00 | 877.00 | 877.00 | 1.62% | 56,200 |
| Aug 21, 2026 | 859.00 | 873.00 | 853.00 | 863.00 | 863.00 | -0.58% | 86,900 |
| Aug 20, 2026 | 870.00 | 885.00 | 864.00 | 868.00 | 868.00 | 0.23% | 64,800 |
| Aug 19, 2026 | 891.00 | 903.00 | 866.00 | 866.00 | 866.00 | -3.46% | 83,100 |