GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 610.00
+7.00 (1.16%)
At close: Mar 6, 2026
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 601.00 | 611.00 | 596.00 | 610.00 | 610.00 | 1.16% | 56,800 |
| Mar 5, 2026 | 592.00 | 615.00 | 592.00 | 603.00 | 603.00 | 4.51% | 110,500 |
| Mar 4, 2026 | 595.00 | 596.00 | 571.00 | 577.00 | 577.00 | -3.35% | 187,000 |
| Mar 3, 2026 | 610.00 | 613.00 | 597.00 | 597.00 | 597.00 | -2.93% | 96,900 |
| Mar 2, 2026 | 621.00 | 621.00 | 606.00 | 615.00 | 615.00 | -2.23% | 102,900 |
| Feb 27, 2026 | 615.00 | 629.00 | 614.00 | 629.00 | 629.00 | 3.11% | 60,800 |
| Feb 26, 2026 | 610.00 | 627.00 | 608.00 | 610.00 | 610.00 | 0.33% | 125,400 |
| Feb 25, 2026 | 600.00 | 612.00 | 599.00 | 608.00 | 608.00 | 1.16% | 69,000 |
| Feb 24, 2026 | 600.00 | 602.00 | 598.00 | 601.00 | 601.00 | 0.17% | 44,600 |
| Feb 20, 2026 | 600.00 | 602.00 | 595.00 | 600.00 | 600.00 | -0.50% | 45,000 |
| Feb 19, 2026 | 604.00 | 606.00 | 598.00 | 603.00 | 603.00 | - | 43,400 |
| Feb 18, 2026 | 588.00 | 605.00 | 588.00 | 603.00 | 603.00 | 3.25% | 82,400 |
| Feb 17, 2026 | 593.00 | 594.00 | 582.00 | 584.00 | 584.00 | -0.68% | 100,900 |
| Feb 16, 2026 | 584.00 | 599.00 | 584.00 | 588.00 | 588.00 | 0.86% | 140,000 |
| Feb 13, 2026 | 600.00 | 604.00 | 579.00 | 583.00 | 583.00 | -3.16% | 184,500 |
| Feb 12, 2026 | 615.00 | 615.00 | 601.00 | 602.00 | 602.00 | -2.11% | 101,400 |
| Feb 10, 2026 | 605.00 | 615.00 | 603.00 | 615.00 | 615.00 | 1.49% | 102,500 |
| Feb 9, 2026 | 603.00 | 606.00 | 598.00 | 606.00 | 606.00 | 0.50% | 82,800 |
| Feb 6, 2026 | 604.00 | 604.00 | 598.00 | 603.00 | 603.00 | -0.82% | 88,300 |
| Feb 5, 2026 | 600.00 | 612.00 | 600.00 | 608.00 | 608.00 | 1.33% | 117,900 |
| Feb 4, 2026 | 598.00 | 602.00 | 597.00 | 600.00 | 600.00 | 0.50% | 33,100 |
| Feb 3, 2026 | 600.00 | 601.00 | 595.00 | 597.00 | 597.00 | -0.50% | 73,300 |
| Feb 2, 2026 | 606.00 | 611.00 | 599.00 | 600.00 | 600.00 | -1.48% | 75,900 |
| Jan 30, 2026 | 606.00 | 611.00 | 604.00 | 609.00 | 609.00 | 0.50% | 51,900 |
| Jan 29, 2026 | 600.00 | 606.00 | 596.00 | 606.00 | 606.00 | 1.00% | 59,100 |
| Jan 28, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.83% | 36,500 |
| Jan 27, 2026 | 600.00 | 608.00 | 598.00 | 605.00 | 605.00 | 0.83% | 46,800 |
| Jan 26, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -2.28% | 83,800 |
| Jan 23, 2026 | 609.00 | 614.00 | 605.00 | 614.00 | 614.00 | 1.32% | 46,500 |
| 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 |