Genky DrugStores Co., Ltd. (TYO:9267)
Japan · Delayed Price · Currency is JPY 4,485.00
-125.00 (-2.71%)
At close: Jan 23, 2026
Genky DrugStores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,620.00 | 4,645.00 | 4,505.00 | 4,525.00 | - | -1.84% | 98,500 |
| Jan 22, 2026 | 4,625.00 | 4,660.00 | 4,545.00 | 4,610.00 | 4,610.00 | -1.18% | 101,400 |
| Jan 21, 2026 | 4,700.00 | 4,810.00 | 4,610.00 | 4,665.00 | 4,665.00 | -0.32% | 164,100 |
| Jan 20, 2026 | 4,575.00 | 4,715.00 | 4,510.00 | 4,680.00 | 4,680.00 | 3.08% | 184,000 |
| Jan 19, 2026 | 4,350.00 | 4,615.00 | 4,345.00 | 4,540.00 | 4,540.00 | 5.58% | 279,300 |
| Jan 16, 2026 | 4,345.00 | 4,355.00 | 4,220.00 | 4,300.00 | 4,300.00 | -1.49% | 121,100 |
| Jan 15, 2026 | 4,345.00 | 4,395.00 | 4,310.00 | 4,365.00 | 4,365.00 | -0.46% | 109,500 |
| Jan 14, 2026 | 4,380.00 | 4,400.00 | 4,360.00 | 4,385.00 | 4,385.00 | -0.68% | 96,300 |
| Jan 13, 2026 | 4,470.00 | 4,480.00 | 4,350.00 | 4,415.00 | 4,415.00 | -1.34% | 145,200 |
| Jan 9, 2026 | 4,620.00 | 4,650.00 | 4,470.00 | 4,475.00 | 4,475.00 | -3.76% | 181,100 |
| Jan 8, 2026 | 4,855.00 | 4,855.00 | 4,650.00 | 4,650.00 | 4,650.00 | -3.83% | 93,400 |
| Jan 7, 2026 | 4,810.00 | 4,850.00 | 4,760.00 | 4,835.00 | 4,835.00 | -0.92% | 92,400 |
| Jan 6, 2026 | 4,970.00 | 4,970.00 | 4,800.00 | 4,880.00 | 4,880.00 | -1.21% | 100,800 |
| Jan 5, 2026 | 5,000.00 | 5,030.00 | 4,895.00 | 4,940.00 | 4,940.00 | -0.40% | 125,500 |
| Dec 30, 2025 | 5,050.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.59% | 54,100 |
| Dec 29, 2025 | 5,060.00 | 5,110.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 65,400 |
| Dec 26, 2025 | 5,020.00 | 5,090.00 | 4,975.00 | 5,030.00 | 5,030.00 | 1.11% | 73,500 |
| Dec 25, 2025 | 5,070.00 | 5,070.00 | 4,940.00 | 4,975.00 | 4,975.00 | -1.09% | 53,600 |
| Dec 24, 2025 | 5,140.00 | 5,140.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.76% | 35,500 |
| Dec 23, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.99% | 37,200 |
| Dec 22, 2025 | 5,160.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.36% | 60,200 |
| Dec 19, 2025 | 5,150.00 | 5,170.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.39% | 57,100 |
| Dec 18, 2025 | 5,050.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | 2.71% | 61,700 |
| Dec 17, 2025 | 5,040.00 | 5,070.00 | 4,965.00 | 4,985.00 | 4,978.49 | -1.09% | 41,900 |
| Dec 16, 2025 | 5,100.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,033.42 | -3.08% | 39,700 |
| Dec 15, 2025 | 5,150.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,193.21 | 1.17% | 49,500 |
| Dec 12, 2025 | 4,965.00 | 5,140.00 | 4,965.00 | 5,140.00 | 5,133.29 | 3.73% | 68,400 |
| Dec 11, 2025 | 4,905.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,948.53 | 0.71% | 58,800 |
| Dec 10, 2025 | 4,910.00 | 5,000.00 | 4,850.00 | 4,920.00 | 4,913.58 | 0.41% | 60,700 |
| Dec 9, 2025 | 4,890.00 | 4,900.00 | 4,795.00 | 4,900.00 | 4,893.60 | 1.24% | 71,900 |
| Dec 8, 2025 | 4,870.00 | 4,885.00 | 4,815.00 | 4,840.00 | 4,833.68 | -0.62% | 31,700 |
| Dec 5, 2025 | 4,930.00 | 4,960.00 | 4,855.00 | 4,870.00 | 4,863.64 | -2.01% | 69,500 |
| Dec 4, 2025 | 4,980.00 | 5,010.00 | 4,960.00 | 4,970.00 | 4,963.51 | -0.50% | 66,500 |
| Dec 3, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,988.48 | -1.67% | 47,200 |
| Dec 2, 2025 | 5,140.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,073.37 | -0.20% | 37,600 |
| Dec 1, 2025 | 5,190.00 | 5,230.00 | 5,050.00 | 5,090.00 | 5,083.36 | -2.30% | 67,900 |
| Nov 28, 2025 | 5,180.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,203.20 | 1.36% | 82,900 |
| Nov 27, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,133.29 | 0.98% | 71,300 |
| Nov 26, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,083.36 | 0.20% | 63,400 |
| Nov 25, 2025 | 5,030.00 | 5,160.00 | 5,010.00 | 5,080.00 | 5,073.37 | 0.99% | 68,700 |
| Nov 21, 2025 | 4,955.00 | 5,050.00 | 4,915.00 | 5,030.00 | 5,023.43 | 2.44% | 119,400 |
| Nov 20, 2025 | 4,980.00 | 4,980.00 | 4,900.00 | 4,910.00 | 4,903.59 | - | 77,500 |
| Nov 19, 2025 | 4,980.00 | 5,000.00 | 4,880.00 | 4,910.00 | 4,903.59 | -1.80% | 92,100 |
| Nov 18, 2025 | 5,220.00 | 5,240.00 | 4,970.00 | 5,000.00 | 4,993.47 | -4.03% | 78,400 |
| Nov 17, 2025 | 5,130.00 | 5,220.00 | 4,930.00 | 5,210.00 | 5,203.20 | 2.16% | 120,300 |
| Nov 14, 2025 | 5,060.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,093.34 | 0.79% | 135,200 |
| Nov 13, 2025 | 5,090.00 | 5,100.00 | 5,020.00 | 5,060.00 | 5,053.40 | -0.59% | 64,500 |
| Nov 12, 2025 | 5,120.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,083.36 | -2.12% | 103,400 |
| Nov 11, 2025 | 5,050.00 | 5,200.00 | 5,040.00 | 5,200.00 | 5,193.21 | 2.97% | 67,600 |
| Nov 10, 2025 | 5,040.00 | 5,120.00 | 4,970.00 | 5,050.00 | 5,043.41 | 0.80% | 50,300 |