GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 608.00
-5.00 (-0.82%)
Oct 15, 2025, 3:30 PM JST
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 603.00 | 617.00 | 603.00 | 614.00 | - | 0.16% | 66,300 |
| Oct 14, 2025 | 623.00 | 625.00 | 609.00 | 613.00 | 613.00 | -1.92% | 136,200 |
| Oct 10, 2025 | 630.00 | 631.00 | 622.00 | 625.00 | 625.00 | -0.95% | 72,200 |
| Oct 9, 2025 | 639.00 | 639.00 | 631.00 | 631.00 | 631.00 | -1.25% | 69,300 |
| Oct 8, 2025 | 643.00 | 649.00 | 638.00 | 639.00 | 639.00 | -0.62% | 62,200 |
| Oct 7, 2025 | 650.00 | 650.00 | 641.00 | 643.00 | 643.00 | -0.77% | 52,100 |
| Oct 6, 2025 | 646.00 | 652.00 | 641.00 | 648.00 | 648.00 | 1.25% | 90,300 |
| Oct 3, 2025 | 636.00 | 645.00 | 636.00 | 640.00 | 640.00 | 0.79% | 33,000 |
| Oct 2, 2025 | 635.00 | 641.00 | 628.00 | 635.00 | 635.00 | 0.32% | 113,400 |
| Oct 1, 2025 | 659.00 | 660.00 | 633.00 | 633.00 | 633.00 | -4.52% | 181,500 |
| Sep 30, 2025 | 674.00 | 674.00 | 663.00 | 663.00 | 663.00 | -2.21% | 102,200 |
| Sep 29, 2025 | 693.00 | 693.00 | 678.00 | 678.00 | 678.00 | -2.45% | 75,800 |
| Sep 26, 2025 | 696.00 | 698.00 | 692.00 | 695.00 | 695.00 | - | 52,900 |
| Sep 25, 2025 | 693.00 | 695.00 | 686.00 | 695.00 | 695.00 | 0.29% | 29,000 |
| Sep 24, 2025 | 691.00 | 695.00 | 683.00 | 693.00 | 693.00 | 0.29% | 62,500 |
| Sep 22, 2025 | 692.00 | 698.00 | 689.00 | 691.00 | 691.00 | 0.58% | 60,300 |
| Sep 19, 2025 | 701.00 | 701.00 | 683.00 | 687.00 | 687.00 | -1.01% | 67,900 |
| Sep 18, 2025 | 699.00 | 702.00 | 692.00 | 694.00 | 694.00 | -0.57% | 52,000 |
| Sep 17, 2025 | 703.00 | 704.00 | 693.00 | 698.00 | 698.00 | -0.57% | 52,000 |
| Sep 16, 2025 | 693.00 | 704.00 | 688.00 | 702.00 | 702.00 | 2.18% | 58,500 |
| Sep 12, 2025 | 685.00 | 692.00 | 676.00 | 687.00 | 687.00 | 0.29% | 78,900 |
| Sep 11, 2025 | 694.00 | 695.00 | 680.00 | 685.00 | 685.00 | -0.58% | 78,900 |
| Sep 10, 2025 | 695.00 | 699.00 | 685.00 | 689.00 | 689.00 | -0.58% | 55,500 |
| Sep 9, 2025 | 692.00 | 697.00 | 683.00 | 693.00 | 693.00 | 0.73% | 55,000 |
| Sep 8, 2025 | 688.00 | 695.00 | 680.00 | 688.00 | 688.00 | 1.18% | 83,600 |
| Sep 5, 2025 | 677.00 | 686.00 | 674.00 | 680.00 | 680.00 | 0.44% | 62,200 |
| Sep 4, 2025 | 678.00 | 680.00 | 668.00 | 677.00 | 677.00 | 0.89% | 69,500 |
| Sep 3, 2025 | 666.00 | 679.00 | 666.00 | 671.00 | 671.00 | 0.30% | 93,300 |
| Sep 2, 2025 | 661.00 | 678.00 | 661.00 | 669.00 | 669.00 | 1.52% | 92,700 |
| Sep 1, 2025 | 659.00 | 674.00 | 656.00 | 659.00 | 659.00 | 0.15% | 70,400 |
| Aug 29, 2025 | 660.00 | 666.00 | 655.00 | 658.00 | 658.00 | 0.15% | 84,400 |
| Aug 28, 2025 | 662.00 | 667.00 | 654.00 | 657.00 | 657.00 | 0.15% | 80,500 |
| Aug 27, 2025 | 661.00 | 666.00 | 650.00 | 656.00 | 656.00 | -0.91% | 100,700 |
| Aug 26, 2025 | 669.00 | 669.00 | 660.00 | 662.00 | 662.00 | -0.90% | 79,300 |
| Aug 25, 2025 | 661.00 | 668.00 | 657.00 | 668.00 | 668.00 | 2.61% | 191,500 |
| Aug 22, 2025 | 653.00 | 662.00 | 647.00 | 651.00 | 651.00 | 0.15% | 136,700 |
| Aug 21, 2025 | 655.00 | 661.00 | 650.00 | 650.00 | 650.00 | 0.15% | 151,200 |
| Aug 20, 2025 | 655.00 | 666.00 | 644.00 | 649.00 | 649.00 | -0.15% | 110,600 |
| Aug 19, 2025 | 656.00 | 668.00 | 645.00 | 650.00 | 650.00 | 0.15% | 137,100 |
| Aug 18, 2025 | 649.00 | 656.00 | 647.00 | 649.00 | 649.00 | 0.78% | 141,100 |
| Aug 15, 2025 | 639.00 | 648.00 | 635.00 | 644.00 | 644.00 | 0.78% | 202,700 |
| Aug 14, 2025 | 630.00 | 642.00 | 623.00 | 639.00 | 639.00 | 1.43% | 313,500 |
| Aug 13, 2025 | 649.00 | 650.00 | 629.00 | 630.00 | 630.00 | -0.94% | 330,500 |
| Aug 12, 2025 | 636.00 | 643.00 | 595.00 | 636.00 | 636.00 | -14.17% | 1,291,000 |
| Aug 8, 2025 | 748.00 | 748.00 | 733.00 | 741.00 | 741.00 | -0.27% | 82,600 |
| Aug 7, 2025 | 741.00 | 752.00 | 739.00 | 743.00 | 743.00 | 0.41% | 78,000 |
| Aug 6, 2025 | 739.00 | 746.00 | 729.00 | 740.00 | 740.00 | 1.65% | 139,500 |
| Aug 5, 2025 | 716.00 | 745.00 | 711.00 | 728.00 | 728.00 | 2.68% | 238,200 |
| Aug 4, 2025 | 708.00 | 712.00 | 700.00 | 709.00 | 709.00 | -0.56% | 81,900 |
| Aug 1, 2025 | 709.00 | 720.00 | 709.00 | 713.00 | 713.00 | 0.28% | 47,200 |