Skip to main content
logo
Genky DrugStores Co., Ltd. (TYO:9267)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
-10.00 (-0.30%)
May 29, 2026, 3:30 PM JST

Genky DrugStores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,390.003,440.003,340.003,375.00--27,800
May 28, 20263,330.003,395.003,300.003,375.003,375.002.58%86,500
May 27, 20263,325.003,330.003,175.003,290.003,290.00-2.37%172,300
May 26, 20263,405.003,420.003,315.003,370.003,370.00-2.18%159,000
May 25, 20263,610.003,615.003,410.003,445.003,445.00-4.17%134,400
May 22, 20263,660.003,660.003,585.003,595.003,595.00-2.18%71,700
May 21, 20263,755.003,775.003,655.003,675.003,675.00-0.94%59,100
May 20, 20263,780.003,790.003,650.003,710.003,710.00-1.72%63,800
May 19, 20263,585.003,800.003,585.003,775.003,775.005.45%88,100
May 18, 20263,625.003,625.003,545.003,580.003,580.00-1.10%72,300
May 15, 20263,685.003,685.003,585.003,620.003,620.00-1.36%59,900
May 14, 20263,685.003,685.003,600.003,670.003,670.00-0.54%53,100
May 13, 20263,695.003,820.003,660.003,690.003,690.000.41%86,000
May 12, 20263,670.003,695.003,625.003,675.003,675.00-0.54%64,900
May 11, 20263,610.003,710.003,610.003,695.003,695.001.65%70,400
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