Skip to main content
logo
Genky DrugStores Co., Ltd. (TYO:9267)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
+20.00 (0.55%)
May 8, 2026, 3:30 PM JST

Genky DrugStores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,625.003,680.003,585.003,635.003,635.000.55%92,100
May 7, 20263,540.003,660.003,540.003,615.003,615.002.70%138,700
May 1, 20263,570.003,575.003,410.003,520.003,520.00-2.36%183,200
Apr 30, 20263,800.003,805.003,600.003,605.003,605.00-10.10%285,300
Apr 28, 20263,980.004,045.003,980.004,010.004,010.001.13%108,500
Apr 27, 20263,890.004,015.003,875.003,965.003,965.002.45%90,400
Apr 24, 20263,900.003,900.003,850.003,870.003,870.00-1.28%45,500
Apr 23, 20263,925.003,955.003,890.003,920.003,920.00-1.38%54,900
Apr 22, 20264,000.004,035.003,975.003,975.003,975.00-1.49%57,300
Apr 21, 20264,055.004,065.003,995.004,035.004,035.00-0.49%61,900
Apr 20, 20264,040.004,060.003,980.004,055.004,055.000.37%40,800
Apr 17, 20264,030.004,080.004,015.004,040.004,040.00-0.37%38,800
Apr 16, 20264,100.004,105.004,045.004,055.004,055.00-0.12%44,500
Apr 15, 20264,070.004,100.004,000.004,060.004,060.001.50%52,000
Apr 14, 20264,090.004,120.003,995.004,000.004,000.00-0.50%69,400
Apr 13, 20264,020.004,045.003,965.004,020.004,020.00-1.11%78,900
Apr 10, 20264,185.004,250.004,045.004,065.004,065.00-2.40%74,500
Apr 9, 20264,200.004,265.004,160.004,165.004,165.00-1.30%55,300
Apr 8, 20264,200.004,245.004,185.004,220.004,220.001.44%61,700
Apr 7, 20264,120.004,160.004,120.004,160.004,160.001.46%37,600
Apr 6, 20264,040.004,125.004,040.004,100.004,100.001.49%29,600
Apr 3, 20264,070.004,080.004,025.004,040.004,040.000.37%29,100
Apr 2, 20264,065.004,140.004,010.004,025.004,025.00-2.66%54,600
Apr 1, 20263,990.004,135.003,990.004,135.004,135.004.42%57,400
Mar 31, 20263,935.004,015.003,930.003,960.003,960.000.64%78,400
Mar 30, 20263,825.003,955.003,805.003,935.003,935.000.25%64,800
Mar 27, 20263,880.003,975.003,860.003,925.003,925.001.82%73,200
Mar 26, 20263,855.003,860.003,780.003,855.003,855.00-105,600
Mar 25, 20263,840.003,890.003,835.003,855.003,855.000.39%81,600
Mar 24, 20263,840.003,880.003,795.003,840.003,840.001.19%76,800
Mar 23, 20263,780.003,840.003,750.003,795.003,795.00-0.65%87,600
Mar 19, 20263,895.003,915.003,800.003,820.003,820.00-3.66%103,000
Mar 18, 20263,905.003,970.003,905.003,965.003,965.001.28%60,700
Mar 17, 20263,895.003,950.003,890.003,915.003,915.000.64%75,400
Mar 16, 20263,875.003,920.003,860.003,890.003,890.000.52%82,200
Mar 13, 20263,790.003,925.003,790.003,870.003,870.000.26%108,300
Mar 12, 20263,980.003,980.003,820.003,860.003,860.00-3.86%106,600
Mar 11, 20264,050.004,065.003,995.004,015.004,015.000.88%86,500
Mar 10, 20263,960.004,050.003,915.003,980.003,980.002.05%122,900
Mar 9, 20263,845.003,915.003,800.003,900.003,900.00-2.50%119,300
Mar 6, 20264,015.004,035.003,945.004,000.004,000.00-1.48%119,700
Mar 5, 20264,150.004,190.004,060.004,060.004,060.00-1.10%63,300
Mar 4, 20264,055.004,190.004,030.004,105.004,105.00-0.24%101,700
Mar 3, 20264,200.004,205.004,115.004,115.004,115.00-4.19%77,900
Mar 2, 20264,445.004,445.004,270.004,295.004,295.00-4.45%111,400
Feb 27, 20264,395.004,495.004,380.004,495.004,495.001.93%65,300
Feb 26, 20264,580.004,580.004,400.004,410.004,410.00-2.43%77,100
Feb 25, 20264,450.004,575.004,445.004,520.004,520.001.57%82,200
Feb 24, 20264,425.004,480.004,360.004,450.004,450.001.48%66,400
Feb 20, 20264,430.004,455.004,375.004,385.004,385.00-2.56%53,600