GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 741.00
-2.00 (-0.27%)
Aug 8, 2025, 3:30 PM JST
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 713.00 | 714.00 | 705.00 | 711.00 | 711.00 | 0.14% | 65,800 |
| Jul 30, 2025 | 703.00 | 714.00 | 703.00 | 710.00 | 710.00 | 1.14% | 81,800 |
| Jul 29, 2025 | 719.00 | 723.00 | 702.00 | 702.00 | 702.00 | -2.50% | 83,400 |
| Jul 28, 2025 | 718.00 | 723.00 | 713.00 | 720.00 | 720.00 | 1.55% | 78,200 |
| Jul 25, 2025 | 712.00 | 722.00 | 709.00 | 709.00 | 709.00 | -0.28% | 93,600 |
| Jul 24, 2025 | 711.00 | 715.00 | 705.00 | 711.00 | 711.00 | - | 135,800 |
| Jul 23, 2025 | 699.00 | 711.00 | 696.00 | 711.00 | 711.00 | 2.45% | 178,800 |
| Jul 22, 2025 | 705.00 | 709.00 | 690.00 | 694.00 | 694.00 | -1.14% | 125,300 |
| Jul 18, 2025 | 708.00 | 714.00 | 702.00 | 702.00 | 702.00 | -0.57% | 47,700 |
| Jul 17, 2025 | 692.00 | 708.00 | 691.00 | 706.00 | 706.00 | 1.44% | 113,200 |
| Jul 16, 2025 | 700.00 | 705.00 | 691.00 | 696.00 | 696.00 | -0.43% | 155,700 |
| Jul 15, 2025 | 703.00 | 708.00 | 699.00 | 699.00 | 699.00 | -0.57% | 93,600 |
| Jul 14, 2025 | 712.00 | 719.00 | 699.00 | 703.00 | 703.00 | -1.40% | 150,800 |
| Jul 11, 2025 | 712.00 | 719.00 | 711.00 | 713.00 | 713.00 | 0.71% | 42,600 |
| Jul 10, 2025 | 719.00 | 720.00 | 708.00 | 708.00 | 708.00 | -1.53% | 49,900 |
| Jul 9, 2025 | 715.00 | 720.00 | 713.00 | 719.00 | 719.00 | 0.56% | 49,400 |
| Jul 8, 2025 | 714.00 | 719.00 | 710.00 | 715.00 | 715.00 | 0.85% | 54,200 |
| Jul 7, 2025 | 708.00 | 719.00 | 707.00 | 709.00 | 709.00 | 0.71% | 93,900 |
| Jul 4, 2025 | 720.00 | 728.00 | 704.00 | 704.00 | 704.00 | -0.71% | 93,700 |
| Jul 3, 2025 | 714.00 | 718.00 | 706.00 | 709.00 | 709.00 | -0.70% | 110,800 |
| Jul 2, 2025 | 718.00 | 722.00 | 713.00 | 714.00 | 714.00 | -0.28% | 92,900 |
| Jul 1, 2025 | 726.00 | 726.00 | 716.00 | 716.00 | 716.00 | -0.97% | 41,400 |
| Jun 30, 2025 | 725.00 | 732.00 | 720.00 | 723.00 | 723.00 | 0.56% | 51,700 |
| Jun 27, 2025 | 727.00 | 733.00 | 713.00 | 719.00 | 719.00 | 0.14% | 92,400 |
| Jun 26, 2025 | 724.00 | 739.00 | 718.00 | 718.00 | 718.00 | -0.83% | 98,300 |
| Jun 25, 2025 | 726.00 | 739.00 | 715.00 | 724.00 | 724.00 | -0.28% | 75,400 |
| Jun 24, 2025 | 726.00 | 739.00 | 719.00 | 726.00 | 726.00 | 1.54% | 68,100 |
| Jun 23, 2025 | 718.00 | 718.00 | 705.00 | 715.00 | 715.00 | -1.24% | 177,400 |
| Jun 20, 2025 | 738.00 | 739.00 | 720.00 | 724.00 | 724.00 | -1.90% | 111,300 |
| Jun 19, 2025 | 745.00 | 755.00 | 730.00 | 738.00 | 738.00 | -1.07% | 162,500 |
| Jun 18, 2025 | 740.00 | 751.00 | 738.00 | 746.00 | 746.00 | - | 106,100 |
| Jun 17, 2025 | 740.00 | 750.00 | 733.00 | 746.00 | 746.00 | 1.08% | 148,700 |
| Jun 16, 2025 | 718.00 | 741.00 | 718.00 | 738.00 | 738.00 | 3.51% | 98,300 |
| Jun 13, 2025 | 729.00 | 733.00 | 713.00 | 713.00 | 713.00 | -1.66% | 131,800 |
| Jun 12, 2025 | 730.00 | 733.00 | 721.00 | 725.00 | 725.00 | -0.14% | 103,400 |
| Jun 11, 2025 | 730.00 | 740.00 | 725.00 | 726.00 | 726.00 | -0.41% | 97,700 |
| Jun 10, 2025 | 730.00 | 743.00 | 728.00 | 729.00 | 729.00 | 0.14% | 84,400 |
| Jun 9, 2025 | 747.00 | 751.00 | 728.00 | 728.00 | 728.00 | -0.68% | 124,100 |
| Jun 6, 2025 | 740.00 | 755.00 | 727.00 | 733.00 | 733.00 | -1.21% | 119,800 |
| Jun 5, 2025 | 736.00 | 758.00 | 736.00 | 742.00 | 742.00 | 0.41% | 88,900 |
| Jun 4, 2025 | 750.00 | 758.00 | 738.00 | 739.00 | 739.00 | 0.68% | 142,900 |
| Jun 3, 2025 | 719.00 | 744.00 | 716.00 | 734.00 | 734.00 | 3.09% | 218,400 |
| Jun 2, 2025 | 731.00 | 737.00 | 712.00 | 712.00 | 712.00 | -2.33% | 128,500 |
| May 30, 2025 | 720.00 | 731.00 | 713.00 | 729.00 | 729.00 | 2.24% | 164,500 |