Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 1,000.00
+10.00 (1.01%)
Apr 22, 2026, 3:30 PM JST
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 990.00 | 1,019.00 | 978.00 | 1,004.00 | 1,004.00 | 1.41% | 40,000 |
| Apr 21, 2026 | 982.00 | 999.00 | 977.00 | 990.00 | 990.00 | 0.41% | 21,800 |
| Apr 20, 2026 | 1,014.00 | 1,014.00 | 980.00 | 986.00 | 986.00 | -2.18% | 27,900 |
| Apr 17, 2026 | 967.00 | 1,010.00 | 967.00 | 1,008.00 | 1,008.00 | 3.60% | 60,500 |
| Apr 16, 2026 | 971.00 | 988.00 | 967.00 | 973.00 | 973.00 | 0.21% | 36,700 |
| Apr 15, 2026 | 955.00 | 980.00 | 955.00 | 971.00 | 971.00 | 3.30% | 51,300 |
| Apr 14, 2026 | 912.00 | 942.00 | 912.00 | 940.00 | 940.00 | 3.07% | 41,000 |
| Apr 13, 2026 | 896.00 | 914.00 | 892.00 | 912.00 | 912.00 | 1.79% | 27,000 |
| Apr 10, 2026 | 909.00 | 913.00 | 895.00 | 896.00 | 896.00 | -1.43% | 41,100 |
| Apr 9, 2026 | 926.00 | 929.00 | 898.00 | 909.00 | 909.00 | -3.09% | 44,100 |
| Apr 8, 2026 | 918.00 | 939.00 | 905.00 | 938.00 | 938.00 | 5.63% | 53,900 |
| Apr 7, 2026 | 902.00 | 915.00 | 878.00 | 888.00 | 888.00 | -1.55% | 71,000 |
| Apr 6, 2026 | 891.00 | 923.00 | 891.00 | 902.00 | 902.00 | 1.23% | 37,700 |
| Apr 3, 2026 | 910.00 | 936.00 | 889.00 | 891.00 | 891.00 | -1.00% | 68,900 |
| Apr 2, 2026 | 936.00 | 950.00 | 898.00 | 900.00 | 900.00 | -3.02% | 70,400 |
| Apr 1, 2026 | 935.00 | 938.00 | 923.00 | 928.00 | 928.00 | 1.87% | 60,800 |
| Mar 31, 2026 | 921.00 | 922.00 | 900.00 | 911.00 | 911.00 | -0.44% | 41,500 |
| Mar 30, 2026 | 901.00 | 921.00 | 900.00 | 915.00 | 915.00 | -3.07% | 59,400 |
| Mar 27, 2026 | 948.00 | 948.00 | 920.00 | 944.00 | 944.00 | 0.85% | 86,300 |
| Mar 26, 2026 | 960.00 | 967.00 | 934.00 | 936.00 | 936.00 | -1.99% | 43,600 |
| Mar 25, 2026 | 934.00 | 960.00 | 934.00 | 955.00 | 955.00 | 2.25% | 33,800 |
| Mar 24, 2026 | 944.00 | 950.00 | 923.00 | 934.00 | 934.00 | 2.19% | 58,700 |
| Mar 23, 2026 | 939.00 | 939.00 | 904.00 | 914.00 | 914.00 | -3.69% | 104,100 |
| Mar 19, 2026 | 953.00 | 965.00 | 944.00 | 949.00 | 949.00 | -2.27% | 54,500 |
| Mar 18, 2026 | 952.00 | 974.00 | 944.00 | 971.00 | 971.00 | 2.21% | 50,300 |
| Mar 17, 2026 | 970.00 | 979.00 | 950.00 | 950.00 | 950.00 | -1.14% | 26,400 |
| Mar 16, 2026 | 971.00 | 984.00 | 955.00 | 961.00 | 961.00 | -1.94% | 39,900 |
| Mar 13, 2026 | 954.00 | 986.00 | 954.00 | 980.00 | 980.00 | 0.72% | 50,100 |
| Mar 12, 2026 | 985.00 | 987.00 | 967.00 | 973.00 | 973.00 | -1.72% | 33,200 |
| Mar 11, 2026 | 1,009.00 | 1,017.00 | 989.00 | 990.00 | 990.00 | -2.37% | 38,500 |
| Mar 10, 2026 | 975.00 | 1,021.00 | 975.00 | 1,014.00 | 1,014.00 | 7.07% | 67,200 |
| Mar 9, 2026 | 950.00 | 964.00 | 926.00 | 947.00 | 947.00 | -4.54% | 190,800 |
| Mar 6, 2026 | 977.00 | 1,008.00 | 970.00 | 992.00 | 992.00 | 1.33% | 39,300 |
| Mar 5, 2026 | 961.00 | 1,008.00 | 961.00 | 979.00 | 979.00 | 3.49% | 108,200 |
| Mar 4, 2026 | 949.00 | 962.00 | 915.00 | 946.00 | 946.00 | -1.46% | 123,900 |
| Mar 3, 2026 | 1,010.00 | 1,010.00 | 958.00 | 960.00 | 960.00 | -4.67% | 98,100 |
| Mar 2, 2026 | 1,000.00 | 1,009.00 | 990.00 | 1,007.00 | 1,007.00 | -1.56% | 65,800 |
| Feb 27, 2026 | 1,020.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.99% | 43,800 |
| Feb 26, 2026 | 1,012.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.39% | 46,900 |
| Feb 25, 2026 | 1,031.00 | 1,072.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.17% | 78,000 |
| Feb 24, 2026 | 1,040.00 | 1,040.00 | 1,002.00 | 1,029.00 | 1,029.00 | -1.72% | 92,000 |
| Feb 20, 2026 | 1,066.00 | 1,087.00 | 1,022.00 | 1,047.00 | 1,047.00 | 5.65% | 174,600 |
| Feb 19, 2026 | 951.00 | 991.00 | 936.00 | 991.00 | 991.00 | 4.43% | 83,900 |
| Feb 18, 2026 | 976.00 | 980.00 | 933.00 | 949.00 | 949.00 | -1.96% | 73,200 |
| Feb 17, 2026 | 973.00 | 977.00 | 946.00 | 968.00 | 968.00 | 4.31% | 75,700 |
| Feb 16, 2026 | 944.00 | 974.00 | 910.00 | 928.00 | 928.00 | -4.23% | 203,700 |
| Feb 13, 2026 | 996.00 | 1,012.00 | 960.00 | 969.00 | 969.00 | -3.00% | 124,800 |
| Feb 12, 2026 | 1,037.00 | 1,044.00 | 998.00 | 999.00 | 999.00 | -2.44% | 66,700 |
| Feb 10, 2026 | 1,012.00 | 1,041.00 | 1,012.00 | 1,024.00 | 1,024.00 | 2.71% | 96,200 |
| Feb 9, 2026 | 1,039.00 | 1,039.00 | 997.00 | 997.00 | 997.00 | -1.19% | 105,200 |