Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 925.00
-37.00 (-3.85%)
Sep 1, 2026, 11:30 AM JST
Geniee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 925.00 | 981.00 | 916.00 | 955.00 | 955.00 | 3.58% | 117,900 |
| 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 |
| Aug 18, 2026 | 919.00 | 919.00 | 890.00 | 897.00 | 897.00 | -2.82% | 109,200 |
| Aug 17, 2026 | 895.00 | 940.00 | 890.00 | 923.00 | 923.00 | -16.47% | 242,700 |
| Aug 14, 2026 | 1,074.00 | 1,110.00 | 1,073.00 | 1,105.00 | 1,105.00 | 3.46% | 47,000 |
| Aug 13, 2026 | 1,084.00 | 1,084.00 | 1,058.00 | 1,068.00 | 1,068.00 | -2.29% | 26,400 |
| Aug 12, 2026 | 1,073.00 | 1,098.00 | 1,065.00 | 1,093.00 | 1,093.00 | 2.44% | 20,400 |
| Aug 10, 2026 | 1,068.00 | 1,103.00 | 1,056.00 | 1,067.00 | 1,067.00 | -1.02% | 50,500 |
| Aug 7, 2026 | 1,033.00 | 1,078.00 | 1,021.00 | 1,078.00 | 1,078.00 | 4.66% | 60,900 |
| Aug 6, 2026 | 1,020.00 | 1,030.00 | 1,004.00 | 1,030.00 | 1,030.00 | 0.98% | 19,300 |
| Aug 5, 2026 | 1,020.00 | 1,023.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.79% | 6,000 |
| Aug 4, 2026 | 990.00 | 1,020.00 | 964.00 | 1,012.00 | 1,012.00 | 1.00% | 16,500 |
| Aug 3, 2026 | 998.00 | 1,022.00 | 975.00 | 1,002.00 | 1,002.00 | -0.20% | 26,600 |
| Jul 31, 2026 | 988.00 | 1,009.00 | 971.00 | 1,004.00 | 1,004.00 | 1.72% | 21,700 |
| Jul 30, 2026 | 987.00 | 987.00 | 971.00 | 987.00 | 987.00 | 1.23% | 21,400 |
| Jul 29, 2026 | 976.00 | 987.00 | 957.00 | 975.00 | 975.00 | 1.35% | 29,300 |
| Jul 28, 2026 | 961.00 | 974.00 | 954.00 | 962.00 | 962.00 | -0.41% | 10,000 |
| Jul 27, 2026 | 946.00 | 974.00 | 944.00 | 966.00 | 966.00 | 2.77% | 18,400 |
| Jul 24, 2026 | 950.00 | 960.00 | 938.00 | 940.00 | 940.00 | -2.08% | 13,700 |
| Jul 23, 2026 | 980.00 | 982.00 | 945.00 | 960.00 | 960.00 | -2.54% | 68,500 |
| Jul 22, 2026 | 989.00 | 993.00 | 965.00 | 985.00 | 985.00 | 1.13% | 28,400 |
| Jul 21, 2026 | 999.00 | 1,003.00 | 974.00 | 974.00 | 974.00 | -1.02% | 19,700 |
| Jul 17, 2026 | 1,001.00 | 1,007.00 | 974.00 | 984.00 | 984.00 | -2.19% | 30,000 |
| Jul 16, 2026 | 1,015.00 | 1,044.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.66% | 41,700 |
| Jul 15, 2026 | 1,013.00 | 1,024.00 | 991.00 | 1,023.00 | 1,023.00 | 1.69% | 18,400 |
| Jul 14, 2026 | 1,005.00 | 1,014.00 | 995.00 | 1,006.00 | 1,006.00 | 0.30% | 22,800 |
| Jul 13, 2026 | 982.00 | 1,005.00 | 982.00 | 1,003.00 | 1,003.00 | 0.60% | 25,000 |
| Jul 10, 2026 | 992.00 | 1,008.00 | 982.00 | 997.00 | 997.00 | 2.05% | 26,200 |
| Jul 9, 2026 | 974.00 | 982.00 | 968.00 | 977.00 | 977.00 | -0.20% | 13,200 |
| Jul 8, 2026 | 986.00 | 1,000.00 | 965.00 | 979.00 | 979.00 | -2.00% | 47,700 |
| Jul 7, 2026 | 998.00 | 1,018.00 | 991.00 | 999.00 | 999.00 | 0.10% | 26,200 |
| Jul 6, 2026 | 999.00 | 1,030.00 | 990.00 | 998.00 | 998.00 | - | 48,800 |
| Jul 3, 2026 | 951.00 | 999.00 | 950.00 | 998.00 | 998.00 | 4.83% | 67,300 |
| Jul 2, 2026 | 928.00 | 958.00 | 928.00 | 952.00 | 952.00 | 2.48% | 51,200 |
| Jul 1, 2026 | 915.00 | 933.00 | 904.00 | 929.00 | 929.00 | 1.64% | 25,000 |
| Jun 30, 2026 | 903.00 | 914.00 | 890.00 | 914.00 | 914.00 | 1.33% | 18,500 |
| Jun 29, 2026 | 891.00 | 924.00 | 891.00 | 902.00 | 902.00 | 1.23% | 24,500 |
| Jun 26, 2026 | 890.00 | 900.00 | 877.00 | 891.00 | 891.00 | -1.44% | 38,300 |
| Jun 25, 2026 | 880.00 | 915.00 | 880.00 | 904.00 | 904.00 | 4.51% | 56,400 |
| Jun 24, 2026 | 860.00 | 879.00 | 857.00 | 865.00 | 865.00 | 0.82% | 38,500 |
| Jun 23, 2026 | 871.00 | 877.00 | 858.00 | 858.00 | 858.00 | -1.15% | 30,400 |
| Jun 22, 2026 | 880.00 | 905.00 | 863.00 | 868.00 | 868.00 | -2.25% | 42,800 |
| Jun 19, 2026 | 921.00 | 923.00 | 878.00 | 888.00 | 888.00 | -3.58% | 33,300 |