Genky DrugStores Co., Ltd. (TYO:9267)
Japan · Delayed Price · Currency is JPY 3,625.00
+45.00 (1.26%)
Aug 6, 2026, 9:53 AM JST
Genky DrugStores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,605.00 | 3,620.00 | 3,545.00 | 3,560.00 | - | -1.52% | 31,300 |
| 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 |
| Jul 17, 2026 | 3,765.00 | 3,855.00 | 3,750.00 | 3,770.00 | 3,770.00 | 0.80% | 58,800 |
| Jul 16, 2026 | 3,735.00 | 3,790.00 | 3,720.00 | 3,740.00 | 3,740.00 | 0.13% | 39,300 |
| Jul 15, 2026 | 3,805.00 | 3,825.00 | 3,720.00 | 3,735.00 | 3,735.00 | -1.84% | 51,200 |
| Jul 14, 2026 | 3,805.00 | 3,890.00 | 3,795.00 | 3,805.00 | 3,805.00 | -0.13% | 59,300 |
| Jul 13, 2026 | 3,830.00 | 3,860.00 | 3,770.00 | 3,810.00 | 3,810.00 | 1.33% | 61,300 |
| Jul 10, 2026 | 3,770.00 | 3,795.00 | 3,705.00 | 3,760.00 | 3,760.00 | -1.18% | 100,600 |
| Jul 9, 2026 | 3,850.00 | 3,855.00 | 3,750.00 | 3,805.00 | 3,805.00 | -2.31% | 96,600 |
| Jul 8, 2026 | 3,800.00 | 3,915.00 | 3,785.00 | 3,895.00 | 3,895.00 | 3.45% | 141,400 |
| Jul 7, 2026 | 3,630.00 | 3,875.00 | 3,620.00 | 3,765.00 | 3,765.00 | 5.17% | 190,900 |
| Jul 6, 2026 | 3,445.00 | 3,580.00 | 3,410.00 | 3,580.00 | 3,580.00 | 4.68% | 104,700 |
| Jul 3, 2026 | 3,405.00 | 3,445.00 | 3,390.00 | 3,420.00 | 3,420.00 | 1.94% | 102,000 |
| Jul 2, 2026 | 3,320.00 | 3,385.00 | 3,260.00 | 3,355.00 | 3,355.00 | 1.98% | 60,400 |
| Jul 1, 2026 | 3,375.00 | 3,375.00 | 3,270.00 | 3,290.00 | 3,290.00 | -2.52% | 64,700 |
| Jun 30, 2026 | 3,400.00 | 3,400.00 | 3,330.00 | 3,375.00 | 3,375.00 | -0.59% | 72,200 |
| Jun 29, 2026 | 3,320.00 | 3,405.00 | 3,320.00 | 3,395.00 | 3,395.00 | 2.57% | 120,600 |
| Jun 26, 2026 | 3,375.00 | 3,375.00 | 3,285.00 | 3,310.00 | 3,310.00 | -1.93% | 66,000 |
| Jun 25, 2026 | 3,420.00 | 3,425.00 | 3,335.00 | 3,375.00 | 3,375.00 | 2.12% | 107,000 |
| Jun 24, 2026 | 3,360.00 | 3,395.00 | 3,295.00 | 3,305.00 | 3,305.00 | - | 99,300 |
| Jun 23, 2026 | 3,235.00 | 3,315.00 | 3,215.00 | 3,305.00 | 3,305.00 | 4.09% | 74,100 |
| Jun 22, 2026 | 3,315.00 | 3,355.00 | 3,175.00 | 3,175.00 | 3,175.00 | -4.80% | 123,500 |
| Jun 19, 2026 | 3,340.00 | 3,395.00 | 3,300.00 | 3,335.00 | 3,335.00 | -1.62% | 60,100 |
| Jun 18, 2026 | 3,440.00 | 3,465.00 | 3,365.00 | 3,390.00 | 3,390.00 | -1.98% | 78,900 |
| Jun 17, 2026 | 3,420.00 | 3,495.00 | 3,420.00 | 3,465.00 | 3,458.48 | 1.32% | 88,000 |
| Jun 16, 2026 | 3,395.00 | 3,445.00 | 3,375.00 | 3,420.00 | 3,413.57 | -0.58% | 66,600 |
| Jun 15, 2026 | 3,395.00 | 3,495.00 | 3,395.00 | 3,440.00 | 3,433.53 | 1.03% | 46,300 |
| Jun 12, 2026 | 3,495.00 | 3,510.00 | 3,385.00 | 3,405.00 | 3,398.59 | -2.58% | 72,400 |
| Jun 11, 2026 | 3,460.00 | 3,510.00 | 3,425.00 | 3,495.00 | 3,488.42 | 1.75% | 81,400 |
| Jun 10, 2026 | 3,365.00 | 3,445.00 | 3,350.00 | 3,435.00 | 3,428.54 | 2.54% | 102,900 |
| Jun 9, 2026 | 3,335.00 | 3,380.00 | 3,305.00 | 3,350.00 | 3,343.70 | 0.30% | 63,000 |
| Jun 8, 2026 | 3,355.00 | 3,425.00 | 3,300.00 | 3,340.00 | 3,333.72 | -1.91% | 75,900 |
| Jun 5, 2026 | 3,355.00 | 3,435.00 | 3,315.00 | 3,405.00 | 3,398.59 | 3.65% | 82,600 |
| Jun 4, 2026 | 3,300.00 | 3,325.00 | 3,255.00 | 3,285.00 | 3,278.82 | -0.45% | 57,900 |
| Jun 3, 2026 | 3,295.00 | 3,320.00 | 3,235.00 | 3,300.00 | 3,293.79 | - | 82,200 |
| Jun 2, 2026 | 3,300.00 | 3,340.00 | 3,245.00 | 3,300.00 | 3,293.79 | -0.30% | 73,000 |
| Jun 1, 2026 | 3,365.00 | 3,370.00 | 3,245.00 | 3,310.00 | 3,303.77 | -1.63% | 112,800 |
| May 29, 2026 | 3,390.00 | 3,440.00 | 3,340.00 | 3,365.00 | 3,358.67 | -0.30% | 93,400 |
| May 28, 2026 | 3,330.00 | 3,395.00 | 3,300.00 | 3,375.00 | 3,368.65 | 2.58% | 86,500 |
| May 27, 2026 | 3,325.00 | 3,330.00 | 3,175.00 | 3,290.00 | 3,283.81 | -2.37% | 172,300 |