Geniee, Inc. (TYO:6562)
Japan · Delayed Price · Currency is JPY 959.00
+65.00 (7.27%)
Jun 5, 2026, 3:30 PM JST
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 890.00 | 966.00 | 880.00 | 959.00 | 959.00 | 7.27% | 78,100 |
| Jun 4, 2026 | 883.00 | 894.00 | 856.00 | 894.00 | 894.00 | 0.68% | 75,900 |
| Jun 3, 2026 | 968.00 | 968.00 | 881.00 | 888.00 | 888.00 | -9.30% | 182,100 |
| Jun 2, 2026 | 1,023.00 | 1,034.00 | 967.00 | 979.00 | 979.00 | -4.30% | 54,900 |
| Jun 1, 2026 | 1,048.00 | 1,048.00 | 1,003.00 | 1,023.00 | 1,023.00 | 3.54% | 55,800 |
| May 29, 2026 | 949.00 | 1,013.00 | 949.00 | 988.00 | 988.00 | 5.78% | 52,000 |
| May 28, 2026 | 950.00 | 958.00 | 928.00 | 934.00 | 934.00 | -1.48% | 36,500 |
| May 27, 2026 | 950.00 | 958.00 | 936.00 | 948.00 | 948.00 | -0.11% | 38,700 |
| May 26, 2026 | 924.00 | 952.00 | 923.00 | 949.00 | 949.00 | 2.93% | 34,300 |
| May 25, 2026 | 926.00 | 934.00 | 905.00 | 922.00 | 922.00 | 0.88% | 39,800 |
| May 22, 2026 | 939.00 | 947.00 | 902.00 | 914.00 | 914.00 | -3.99% | 116,900 |
| May 21, 2026 | 953.00 | 975.00 | 943.00 | 952.00 | 952.00 | 0.11% | 22,800 |
| May 20, 2026 | 972.00 | 975.00 | 946.00 | 951.00 | 951.00 | -1.14% | 35,800 |
| May 19, 2026 | 971.00 | 980.00 | 940.00 | 962.00 | 962.00 | -0.93% | 67,700 |
| May 18, 2026 | 998.00 | 1,034.00 | 970.00 | 971.00 | 971.00 | -5.54% | 109,400 |
| May 15, 2026 | 1,024.00 | 1,043.00 | 1,009.00 | 1,028.00 | 1,028.00 | 2.80% | 71,900 |
| May 14, 2026 | 1,021.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 29,700 |
| May 13, 2026 | 1,008.00 | 1,028.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.19% | 10,900 |
| May 12, 2026 | 1,044.00 | 1,044.00 | 1,002.00 | 1,008.00 | 1,008.00 | -3.45% | 30,500 |
| May 11, 2026 | 1,030.00 | 1,055.00 | 1,026.00 | 1,044.00 | 1,044.00 | 1.95% | 44,500 |
| May 8, 2026 | 1,018.00 | 1,034.00 | 1,008.00 | 1,024.00 | 1,024.00 | 0.49% | 50,400 |
| May 7, 2026 | 1,042.00 | 1,042.00 | 1,008.00 | 1,019.00 | 1,019.00 | -0.29% | 29,700 |
| May 1, 2026 | 982.00 | 1,038.00 | 979.00 | 1,022.00 | 1,022.00 | 5.69% | 82,300 |
| Apr 30, 2026 | 983.00 | 983.00 | 963.00 | 967.00 | 967.00 | -2.52% | 31,900 |
| Apr 28, 2026 | 976.00 | 993.00 | 976.00 | 992.00 | 992.00 | 1.54% | 18,500 |
| Apr 27, 2026 | 970.00 | 993.00 | 968.00 | 977.00 | 977.00 | 0.31% | 38,300 |
| Apr 24, 2026 | 980.00 | 985.00 | 962.00 | 974.00 | 974.00 | 0.41% | 59,900 |
| Apr 23, 2026 | 995.00 | 995.00 | 963.00 | 970.00 | 970.00 | -3.00% | 35,600 |
| Apr 22, 2026 | 990.00 | 1,019.00 | 978.00 | 1,000.00 | 1,000.00 | 1.01% | 41,800 |
| 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 |