Skip to main content
logo
Genky DrugStores Co., Ltd. (TYO:9267)
Japan flag Japan · Delayed Price · Currency is JPY
4,600.00
-40.00 (-0.86%)
Aug 27, 2025, 11:30 AM JST

Genky DrugStores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254,710.004,755.004,590.004,600.00--0.86%111,700
Aug 26, 20254,775.004,815.004,625.004,640.004,640.00-2.83%114,000
Aug 25, 20254,700.004,790.004,650.004,775.004,775.001.17%91,800
Aug 22, 20254,715.004,755.004,710.004,720.004,720.00-0.32%44,700
Aug 21, 20254,735.004,755.004,700.004,735.004,735.00-1.25%35,500
Aug 20, 20254,855.004,860.004,755.004,795.004,795.00-0.31%68,300
Aug 19, 20254,715.004,820.004,700.004,810.004,810.000.63%44,700
Aug 18, 20254,785.004,820.004,740.004,780.004,780.000.74%44,700
Aug 15, 20254,690.004,760.004,615.004,745.004,745.001.93%60,800
Aug 14, 20254,700.004,760.004,625.004,655.004,655.00-2.10%66,400
Aug 13, 20254,725.004,760.004,680.004,755.004,755.000.11%56,100
Aug 12, 20254,775.004,775.004,705.004,750.004,750.00-0.94%51,400
Aug 8, 20254,800.004,815.004,720.004,795.004,795.00-0.31%66,100
Aug 7, 20254,755.004,830.004,690.004,810.004,810.000.94%74,400
Aug 6, 20254,650.004,785.004,620.004,765.004,765.003.47%127,100
Aug 5, 20254,580.004,660.004,565.004,605.004,605.001.88%118,800
Aug 4, 20254,560.004,600.004,495.004,520.004,520.00-97,000
Aug 1, 20254,520.004,585.004,445.004,520.004,520.000.56%145,500
Jul 31, 20254,475.004,540.004,435.004,495.004,495.001.47%174,600
Jul 30, 20254,530.004,610.004,320.004,430.004,430.007.79%273,700
Jul 29, 20254,060.004,120.004,035.004,110.004,110.000.74%85,400
Jul 28, 20254,180.004,180.004,050.004,080.004,080.00-1.21%64,200
Jul 25, 20254,140.004,170.004,095.004,130.004,130.00-0.12%80,300
Jul 24, 20254,175.004,175.004,110.004,135.004,135.00-0.72%75,700
Jul 23, 20254,205.004,215.004,100.004,165.004,165.00-0.36%82,800
Jul 22, 20254,150.004,210.004,105.004,180.004,180.001.46%88,900
Jul 18, 20254,160.004,185.004,120.004,120.004,120.00-0.60%56,000
Jul 17, 20254,125.004,190.004,125.004,145.004,145.000.48%54,600
Jul 16, 20254,095.004,175.004,095.004,125.004,125.001.23%70,800
Jul 15, 20254,115.004,115.004,035.004,075.004,075.00-1.69%50,000
Jul 14, 20254,000.004,160.003,990.004,145.004,145.002.73%84,500
Jul 11, 20254,115.004,135.004,035.004,035.004,035.00-1.47%84,400
Jul 10, 20254,150.004,195.004,065.004,095.004,095.00-0.24%186,900
Jul 9, 20254,075.004,180.004,070.004,105.004,105.000.12%136,000
Jul 8, 20254,080.004,135.004,000.004,100.004,100.000.37%88,100
Jul 7, 20253,950.004,105.003,950.004,085.004,085.001.74%64,800
Jul 4, 20253,925.004,060.003,920.004,015.004,015.001.65%72,200
Jul 3, 20254,015.004,025.003,930.003,950.003,950.00-0.75%83,700
Jul 2, 20254,105.004,110.003,900.003,980.003,980.000.38%151,000
Jul 1, 20253,910.004,015.003,885.003,965.003,965.003.93%143,600
Jun 30, 20253,810.003,860.003,790.003,815.003,815.002.01%108,100
Jun 27, 20253,700.003,855.003,665.003,740.003,740.002.47%107,700
Jun 26, 20253,640.003,725.003,640.003,650.003,650.001.39%60,500
Jun 25, 20253,605.003,620.003,575.003,600.003,600.00-1.23%48,400
Jun 24, 20253,680.003,685.003,625.003,645.003,645.00-0.41%32,900
Jun 23, 20253,670.003,790.003,660.003,660.003,660.00-1.48%47,400
Jun 20, 20253,745.003,745.003,645.003,715.003,715.00-0.93%111,000
Jun 19, 20253,750.003,770.003,740.003,750.003,750.000.27%36,200
Jun 18, 20253,675.003,770.003,675.003,740.003,733.501.91%54,700
Jun 17, 20253,620.003,680.003,620.003,670.003,663.621.24%34,700