GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 614.00
+8.00 (1.32%)
Jan 23, 2026, 3:30 PM JST
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 610.00 | 610.00 | 603.00 | 606.00 | 606.00 | 0.83% | 31,000 |
| Jan 21, 2026 | 608.00 | 609.00 | 598.00 | 601.00 | 601.00 | -2.12% | 99,600 |
| Jan 20, 2026 | 609.00 | 615.00 | 609.00 | 614.00 | 614.00 | 0.66% | 30,800 |
| Jan 19, 2026 | 617.00 | 617.00 | 600.00 | 610.00 | 610.00 | -0.65% | 130,700 |
| Jan 16, 2026 | 620.00 | 620.00 | 613.00 | 614.00 | 614.00 | -0.97% | 40,800 |
| Jan 15, 2026 | 610.00 | 621.00 | 606.00 | 620.00 | 620.00 | 1.64% | 45,400 |
| Jan 14, 2026 | 605.00 | 614.00 | 603.00 | 610.00 | 610.00 | 1.16% | 52,800 |
| Jan 13, 2026 | 612.00 | 613.00 | 601.00 | 603.00 | 603.00 | -1.15% | 84,900 |
| Jan 9, 2026 | 606.00 | 610.00 | 603.00 | 610.00 | 610.00 | 1.50% | 57,000 |
| Jan 8, 2026 | 600.00 | 604.00 | 597.00 | 601.00 | 601.00 | -0.33% | 49,500 |
| Jan 7, 2026 | 594.00 | 603.00 | 589.00 | 603.00 | 603.00 | 2.20% | 72,300 |
| Jan 6, 2026 | 589.00 | 602.00 | 588.00 | 590.00 | 590.00 | 0.34% | 102,300 |
| Jan 5, 2026 | 582.00 | 590.00 | 575.00 | 588.00 | 588.00 | 1.03% | 135,300 |
| Dec 30, 2025 | 590.00 | 590.00 | 579.00 | 582.00 | 582.00 | -1.02% | 96,500 |
| Dec 29, 2025 | 590.00 | 593.00 | 581.00 | 588.00 | 588.00 | 0.17% | 126,700 |
| Dec 26, 2025 | 579.00 | 588.00 | 579.00 | 587.00 | 587.00 | 1.73% | 165,200 |
| Dec 25, 2025 | 571.00 | 577.00 | 569.00 | 577.00 | 577.00 | 2.30% | 202,600 |
| Dec 24, 2025 | 568.00 | 572.00 | 564.00 | 564.00 | 564.00 | -0.35% | 123,600 |
| Dec 23, 2025 | 556.00 | 568.00 | 556.00 | 566.00 | 566.00 | 1.62% | 124,200 |
| Dec 22, 2025 | 571.00 | 575.00 | 552.00 | 557.00 | 557.00 | -2.11% | 305,800 |
| Dec 19, 2025 | 566.00 | 571.00 | 562.00 | 569.00 | 569.00 | 1.25% | 197,600 |
| Dec 18, 2025 | 561.00 | 565.00 | 558.00 | 562.00 | 562.00 | 0.90% | 127,900 |
| Dec 17, 2025 | 563.00 | 564.00 | 555.00 | 557.00 | 557.00 | -1.07% | 134,000 |
| Dec 16, 2025 | 568.00 | 569.00 | 563.00 | 563.00 | 563.00 | -0.88% | 70,000 |
| Dec 15, 2025 | 560.00 | 576.00 | 560.00 | 568.00 | 568.00 | 1.61% | 131,800 |
| Dec 12, 2025 | 565.00 | 565.00 | 558.00 | 559.00 | 559.00 | - | 136,900 |
| Dec 11, 2025 | 567.00 | 568.00 | 555.00 | 559.00 | 559.00 | -1.24% | 149,600 |
| Dec 10, 2025 | 569.00 | 573.00 | 566.00 | 566.00 | 566.00 | - | 94,300 |
| Dec 9, 2025 | 571.00 | 575.00 | 565.00 | 566.00 | 566.00 | -1.57% | 118,400 |
| Dec 8, 2025 | 571.00 | 577.00 | 569.00 | 575.00 | 575.00 | 0.35% | 149,500 |
| Dec 5, 2025 | 579.00 | 584.00 | 573.00 | 573.00 | 573.00 | -1.04% | 93,700 |
| Dec 4, 2025 | 587.00 | 588.00 | 575.00 | 579.00 | 579.00 | -0.34% | 112,400 |
| Dec 3, 2025 | 590.00 | 593.00 | 581.00 | 581.00 | 581.00 | -0.85% | 77,800 |
| Dec 2, 2025 | 594.00 | 600.00 | 586.00 | 586.00 | 586.00 | -1.35% | 64,800 |
| Dec 1, 2025 | 600.00 | 602.00 | 593.00 | 594.00 | 594.00 | -0.34% | 56,900 |
| Nov 28, 2025 | 596.00 | 603.00 | 596.00 | 596.00 | 596.00 | -0.33% | 50,600 |
| Nov 27, 2025 | 600.00 | 601.00 | 594.00 | 598.00 | 598.00 | -0.66% | 54,200 |
| Nov 26, 2025 | 600.00 | 604.00 | 598.00 | 602.00 | 602.00 | 0.33% | 40,300 |
| Nov 25, 2025 | 595.00 | 606.00 | 595.00 | 600.00 | 600.00 | 1.35% | 122,000 |
| Nov 21, 2025 | 579.00 | 594.00 | 579.00 | 592.00 | 592.00 | 2.07% | 85,500 |
| Nov 20, 2025 | 588.00 | 592.00 | 580.00 | 580.00 | 580.00 | 0.35% | 70,000 |
| Nov 19, 2025 | 585.00 | 590.00 | 576.00 | 578.00 | 578.00 | -1.20% | 64,600 |
| Nov 18, 2025 | 594.00 | 598.00 | 583.00 | 585.00 | 585.00 | -1.18% | 83,600 |
| Nov 17, 2025 | 583.00 | 599.00 | 578.00 | 592.00 | 592.00 | 4.59% | 235,700 |
| Nov 14, 2025 | 599.00 | 599.00 | 560.00 | 566.00 | 566.00 | -0.53% | 296,800 |
| Nov 13, 2025 | 588.00 | 589.00 | 566.00 | 569.00 | 569.00 | -2.57% | 217,700 |
| Nov 12, 2025 | 578.00 | 591.00 | 578.00 | 584.00 | 584.00 | 1.92% | 85,000 |
| Nov 11, 2025 | 572.00 | 578.00 | 570.00 | 573.00 | 573.00 | 0.17% | 47,500 |
| Nov 10, 2025 | 573.00 | 580.00 | 572.00 | 572.00 | 572.00 | 0.88% | 56,100 |
| Nov 7, 2025 | 563.00 | 575.00 | 563.00 | 567.00 | 567.00 | 0.71% | 57,100 |