Genky DrugStores Co., Ltd. (TYO:9267)
Japan · Delayed Price · Currency is JPY 3,420.00
-40.00 (-1.16%)
Oct 2, 2026, 3:30 PM JST
Genky DrugStores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,450.00 | 3,450.00 | 3,390.00 | 3,420.00 | 3,420.00 | -1.16% | 64,400 |
| Oct 1, 2026 | 3,415.00 | 3,485.00 | 3,380.00 | 3,460.00 | 3,460.00 | 0.44% | 77,600 |
| Sep 30, 2026 | 3,415.00 | 3,465.00 | 3,350.00 | 3,445.00 | 3,445.00 | 0.88% | 114,100 |
| Sep 29, 2026 | 3,430.00 | 3,430.00 | 3,390.00 | 3,415.00 | 3,415.00 | -0.87% | 64,900 |
| Sep 28, 2026 | 3,495.00 | 3,500.00 | 3,425.00 | 3,445.00 | 3,445.00 | -0.86% | 79,500 |
| Sep 25, 2026 | 3,495.00 | 3,575.00 | 3,465.00 | 3,475.00 | 3,475.00 | -0.57% | 87,400 |
| Sep 24, 2026 | 3,455.00 | 3,525.00 | 3,430.00 | 3,495.00 | 3,495.00 | 0.72% | 80,000 |
| Sep 18, 2026 | 3,485.00 | 3,490.00 | 3,455.00 | 3,470.00 | 3,470.00 | -1.14% | 64,500 |
| Sep 17, 2026 | 3,470.00 | 3,515.00 | 3,450.00 | 3,510.00 | 3,510.00 | 2.03% | 51,200 |
| Sep 16, 2026 | 3,465.00 | 3,500.00 | 3,415.00 | 3,440.00 | 3,440.00 | -0.72% | 84,000 |
| Sep 15, 2026 | 3,470.00 | 3,485.00 | 3,430.00 | 3,465.00 | 3,465.00 | 0.58% | 58,200 |
| Sep 14, 2026 | 3,470.00 | 3,525.00 | 3,425.00 | 3,445.00 | 3,445.00 | - | 54,700 |
| Sep 11, 2026 | 3,445.00 | 3,480.00 | 3,380.00 | 3,445.00 | 3,445.00 | -0.43% | 106,900 |
| Sep 10, 2026 | 3,500.00 | 3,505.00 | 3,445.00 | 3,460.00 | 3,460.00 | -1.42% | 64,000 |
| Sep 9, 2026 | 3,550.00 | 3,585.00 | 3,505.00 | 3,510.00 | 3,510.00 | -1.96% | 49,200 |
| Sep 8, 2026 | 3,575.00 | 3,625.00 | 3,550.00 | 3,580.00 | 3,580.00 | -0.42% | 34,200 |
| Sep 7, 2026 | 3,630.00 | 3,665.00 | 3,590.00 | 3,595.00 | 3,595.00 | -1.91% | 41,900 |
| Sep 4, 2026 | 3,540.00 | 3,715.00 | 3,540.00 | 3,665.00 | 3,665.00 | 3.24% | 109,500 |
| Sep 3, 2026 | 3,600.00 | 3,600.00 | 3,525.00 | 3,550.00 | 3,550.00 | -0.70% | 102,100 |
| Sep 2, 2026 | 3,500.00 | 3,600.00 | 3,460.00 | 3,575.00 | 3,575.00 | 1.27% | 107,100 |
| Sep 1, 2026 | 3,640.00 | 3,695.00 | 3,525.00 | 3,530.00 | 3,530.00 | -3.55% | 113,700 |
| Aug 31, 2026 | 3,720.00 | 3,735.00 | 3,655.00 | 3,660.00 | 3,660.00 | -1.21% | 68,300 |
| Aug 28, 2026 | 3,655.00 | 3,715.00 | 3,640.00 | 3,705.00 | 3,705.00 | 0.82% | 45,500 |
| Aug 27, 2026 | 3,630.00 | 3,690.00 | 3,570.00 | 3,675.00 | 3,675.00 | 1.24% | 68,400 |
| Aug 26, 2026 | 3,700.00 | 3,715.00 | 3,630.00 | 3,630.00 | 3,630.00 | -1.89% | 47,600 |
| Aug 25, 2026 | 3,660.00 | 3,715.00 | 3,660.00 | 3,700.00 | 3,700.00 | 0.54% | 47,000 |
| Aug 24, 2026 | 3,740.00 | 3,795.00 | 3,675.00 | 3,680.00 | 3,680.00 | -1.60% | 58,900 |
| Aug 21, 2026 | 3,655.00 | 3,800.00 | 3,655.00 | 3,740.00 | 3,740.00 | 1.22% | 152,000 |
| Aug 20, 2026 | 3,670.00 | 3,705.00 | 3,625.00 | 3,695.00 | 3,695.00 | 1.79% | 61,100 |
| Aug 19, 2026 | 3,580.00 | 3,645.00 | 3,555.00 | 3,630.00 | 3,630.00 | 0.97% | 69,000 |
| Aug 18, 2026 | 3,525.00 | 3,630.00 | 3,475.00 | 3,595.00 | 3,595.00 | 1.84% | 75,500 |
| Aug 17, 2026 | 3,590.00 | 3,590.00 | 3,525.00 | 3,530.00 | 3,530.00 | -1.67% | 50,000 |
| Aug 14, 2026 | 3,525.00 | 3,590.00 | 3,510.00 | 3,590.00 | 3,590.00 | 0.98% | 48,200 |
| Aug 13, 2026 | 3,595.00 | 3,595.00 | 3,520.00 | 3,555.00 | 3,555.00 | -0.97% | 52,800 |
| Aug 12, 2026 | 3,530.00 | 3,610.00 | 3,510.00 | 3,590.00 | 3,590.00 | 3.31% | 86,100 |
| Aug 10, 2026 | 3,580.00 | 3,580.00 | 3,475.00 | 3,475.00 | 3,475.00 | -3.74% | 79,500 |
| Aug 7, 2026 | 3,640.00 | 3,665.00 | 3,600.00 | 3,610.00 | 3,610.00 | -0.41% | 59,700 |
| Aug 6, 2026 | 3,620.00 | 3,650.00 | 3,590.00 | 3,625.00 | 3,625.00 | 1.26% | 66,500 |
| Aug 5, 2026 | 3,605.00 | 3,620.00 | 3,545.00 | 3,580.00 | 3,580.00 | -0.97% | 53,100 |
| Aug 4, 2026 | 3,675.00 | 3,705.00 | 3,605.00 | 3,615.00 | 3,615.00 | -2.69% | 85,800 |
| Aug 3, 2026 | 3,735.00 | 3,790.00 | 3,565.00 | 3,715.00 | 3,715.00 | -0.54% | 107,800 |
| Jul 31, 2026 | 3,775.00 | 3,790.00 | 3,620.00 | 3,735.00 | 3,735.00 | -0.93% | 141,400 |
| Jul 30, 2026 | 4,140.00 | 4,155.00 | 3,720.00 | 3,770.00 | 3,770.00 | -9.27% | 193,000 |
| Jul 29, 2026 | 3,995.00 | 4,185.00 | 3,875.00 | 4,155.00 | 4,155.00 | 3.49% | 278,900 |
| Jul 28, 2026 | 3,990.00 | 4,045.00 | 3,925.00 | 4,015.00 | 4,015.00 | 2.16% | 147,300 |
| Jul 27, 2026 | 3,825.00 | 3,950.00 | 3,810.00 | 3,930.00 | 3,930.00 | 3.97% | 129,200 |
| Jul 24, 2026 | 3,700.00 | 3,815.00 | 3,700.00 | 3,780.00 | 3,780.00 | 1.20% | 79,600 |
| Jul 23, 2026 | 3,735.00 | 3,775.00 | 3,710.00 | 3,735.00 | 3,735.00 | 1.08% | 104,900 |
| Jul 22, 2026 | 3,710.00 | 3,720.00 | 3,655.00 | 3,695.00 | 3,695.00 | -1.47% | 59,100 |
| Jul 21, 2026 | 3,770.00 | 3,835.00 | 3,745.00 | 3,750.00 | 3,750.00 | -0.53% | 46,700 |