Genky DrugStores Co., Ltd. (TYO:9267)
Japan · Delayed Price · Currency is JPY 4,040.00
-15.00 (-0.37%)
Apr 17, 2026, 3:30 PM JST
Genky DrugStores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,030.00 | 4,080.00 | 4,015.00 | 4,040.00 | 4,040.00 | -0.37% | 38,800 |
| Apr 16, 2026 | 4,100.00 | 4,105.00 | 4,045.00 | 4,055.00 | 4,055.00 | -0.12% | 44,500 |
| Apr 15, 2026 | 4,070.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1.50% | 52,000 |
| Apr 14, 2026 | 4,090.00 | 4,120.00 | 3,995.00 | 4,000.00 | 4,000.00 | -0.50% | 69,400 |
| Apr 13, 2026 | 4,020.00 | 4,045.00 | 3,965.00 | 4,020.00 | 4,020.00 | -1.11% | 78,900 |
| Apr 10, 2026 | 4,185.00 | 4,250.00 | 4,045.00 | 4,065.00 | 4,065.00 | -2.40% | 74,500 |
| Apr 9, 2026 | 4,200.00 | 4,265.00 | 4,160.00 | 4,165.00 | 4,165.00 | -1.30% | 55,300 |
| Apr 8, 2026 | 4,200.00 | 4,245.00 | 4,185.00 | 4,220.00 | 4,220.00 | 1.44% | 61,700 |
| Apr 7, 2026 | 4,120.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 1.46% | 37,600 |
| Apr 6, 2026 | 4,040.00 | 4,125.00 | 4,040.00 | 4,100.00 | 4,100.00 | 1.49% | 29,600 |
| Apr 3, 2026 | 4,070.00 | 4,080.00 | 4,025.00 | 4,040.00 | 4,040.00 | 0.37% | 29,100 |
| Apr 2, 2026 | 4,065.00 | 4,140.00 | 4,010.00 | 4,025.00 | 4,025.00 | -2.66% | 54,600 |
| Apr 1, 2026 | 3,990.00 | 4,135.00 | 3,990.00 | 4,135.00 | 4,135.00 | 4.42% | 57,400 |
| Mar 31, 2026 | 3,935.00 | 4,015.00 | 3,930.00 | 3,960.00 | 3,960.00 | 0.64% | 78,400 |
| Mar 30, 2026 | 3,825.00 | 3,955.00 | 3,805.00 | 3,935.00 | 3,935.00 | 0.25% | 64,800 |
| Mar 27, 2026 | 3,880.00 | 3,975.00 | 3,860.00 | 3,925.00 | 3,925.00 | 1.82% | 73,200 |
| Mar 26, 2026 | 3,855.00 | 3,860.00 | 3,780.00 | 3,855.00 | 3,855.00 | - | 105,600 |
| Mar 25, 2026 | 3,840.00 | 3,890.00 | 3,835.00 | 3,855.00 | 3,855.00 | 0.39% | 81,600 |
| Mar 24, 2026 | 3,840.00 | 3,880.00 | 3,795.00 | 3,840.00 | 3,840.00 | 1.19% | 76,800 |
| Mar 23, 2026 | 3,780.00 | 3,840.00 | 3,750.00 | 3,795.00 | 3,795.00 | -0.65% | 87,600 |
| Mar 19, 2026 | 3,895.00 | 3,915.00 | 3,800.00 | 3,820.00 | 3,820.00 | -3.66% | 103,000 |
| Mar 18, 2026 | 3,905.00 | 3,970.00 | 3,905.00 | 3,965.00 | 3,965.00 | 1.28% | 60,700 |
| Mar 17, 2026 | 3,895.00 | 3,950.00 | 3,890.00 | 3,915.00 | 3,915.00 | 0.64% | 75,400 |
| Mar 16, 2026 | 3,875.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,890.00 | 0.52% | 82,200 |
| Mar 13, 2026 | 3,790.00 | 3,925.00 | 3,790.00 | 3,870.00 | 3,870.00 | 0.26% | 108,300 |
| Mar 12, 2026 | 3,980.00 | 3,980.00 | 3,820.00 | 3,860.00 | 3,860.00 | -3.86% | 106,600 |
| Mar 11, 2026 | 4,050.00 | 4,065.00 | 3,995.00 | 4,015.00 | 4,015.00 | 0.88% | 86,500 |
| Mar 10, 2026 | 3,960.00 | 4,050.00 | 3,915.00 | 3,980.00 | 3,980.00 | 2.05% | 122,900 |
| Mar 9, 2026 | 3,845.00 | 3,915.00 | 3,800.00 | 3,900.00 | 3,900.00 | -2.50% | 119,300 |
| Mar 6, 2026 | 4,015.00 | 4,035.00 | 3,945.00 | 4,000.00 | 4,000.00 | -1.48% | 119,700 |
| Mar 5, 2026 | 4,150.00 | 4,190.00 | 4,060.00 | 4,060.00 | 4,060.00 | -1.10% | 63,300 |
| Mar 4, 2026 | 4,055.00 | 4,190.00 | 4,030.00 | 4,105.00 | 4,105.00 | -0.24% | 101,700 |
| Mar 3, 2026 | 4,200.00 | 4,205.00 | 4,115.00 | 4,115.00 | 4,115.00 | -4.19% | 77,900 |
| Mar 2, 2026 | 4,445.00 | 4,445.00 | 4,270.00 | 4,295.00 | 4,295.00 | -4.45% | 111,400 |
| Feb 27, 2026 | 4,395.00 | 4,495.00 | 4,380.00 | 4,495.00 | 4,495.00 | 1.93% | 65,300 |
| Feb 26, 2026 | 4,580.00 | 4,580.00 | 4,400.00 | 4,410.00 | 4,410.00 | -2.43% | 77,100 |
| Feb 25, 2026 | 4,450.00 | 4,575.00 | 4,445.00 | 4,520.00 | 4,520.00 | 1.57% | 82,200 |
| Feb 24, 2026 | 4,425.00 | 4,480.00 | 4,360.00 | 4,450.00 | 4,450.00 | 1.48% | 66,400 |
| Feb 20, 2026 | 4,430.00 | 4,455.00 | 4,375.00 | 4,385.00 | 4,385.00 | -2.56% | 53,600 |
| Feb 19, 2026 | 4,505.00 | 4,540.00 | 4,465.00 | 4,500.00 | 4,500.00 | -0.44% | 70,800 |
| Feb 18, 2026 | 4,500.00 | 4,545.00 | 4,485.00 | 4,520.00 | 4,520.00 | 0.89% | 38,200 |
| Feb 17, 2026 | 4,550.00 | 4,550.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.44% | 43,600 |
| Feb 16, 2026 | 4,635.00 | 4,665.00 | 4,490.00 | 4,500.00 | 4,500.00 | -3.64% | 73,600 |
| Feb 13, 2026 | 4,735.00 | 4,750.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.64% | 56,400 |
| Feb 12, 2026 | 4,590.00 | 4,730.00 | 4,590.00 | 4,700.00 | 4,700.00 | 1.51% | 104,400 |
| Feb 10, 2026 | 4,505.00 | 4,690.00 | 4,505.00 | 4,630.00 | 4,630.00 | 2.66% | 76,400 |
| Feb 9, 2026 | 4,500.00 | 4,520.00 | 4,465.00 | 4,510.00 | 4,510.00 | 0.67% | 61,500 |
| Feb 6, 2026 | 4,425.00 | 4,495.00 | 4,410.00 | 4,480.00 | 4,480.00 | 0.22% | 64,300 |
| Feb 5, 2026 | 4,460.00 | 4,525.00 | 4,425.00 | 4,470.00 | 4,470.00 | 2.29% | 59,200 |
| Feb 4, 2026 | 4,300.00 | 4,435.00 | 4,295.00 | 4,370.00 | 4,370.00 | 1.16% | 87,300 |