GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 577.00
+17.00 (3.04%)
Nov 9, 2026, 3:03 PM JST
GENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 568.00 | 578.00 | 565.00 | 577.00 | 577.00 | 3.04% | 23,700 |
| Nov 6, 2026 | 560.00 | 561.00 | 551.00 | 560.00 | 560.00 | -3.45% | 118,600 |
| Nov 5, 2026 | 579.00 | 590.00 | 575.00 | 580.00 | 580.00 | 1.75% | 47,900 |
| Nov 4, 2026 | 578.00 | 579.00 | 562.00 | 570.00 | 570.00 | -0.70% | 58,700 |
| Nov 2, 2026 | 587.00 | 587.00 | 572.00 | 574.00 | 574.00 | -1.88% | 36,000 |
| Oct 30, 2026 | 582.00 | 590.00 | 582.00 | 585.00 | 585.00 | -0.34% | 17,700 |
| Oct 29, 2026 | 573.00 | 587.00 | 570.00 | 587.00 | 587.00 | 2.62% | 202,300 |
| Oct 28, 2026 | 585.00 | 585.00 | 572.00 | 572.00 | 572.00 | -2.05% | 114,700 |
| Oct 27, 2026 | 596.00 | 596.00 | 583.00 | 584.00 | 584.00 | -2.01% | 90,900 |
| Oct 26, 2026 | 600.00 | 602.00 | 594.00 | 596.00 | 596.00 | -0.67% | 72,100 |
| Oct 23, 2026 | 618.00 | 620.00 | 597.00 | 600.00 | 600.00 | -3.23% | 64,600 |
| Oct 22, 2026 | 614.00 | 621.00 | 608.00 | 620.00 | 620.00 | 0.65% | 66,100 |
| Oct 21, 2026 | 614.00 | 619.00 | 613.00 | 616.00 | 616.00 | 0.33% | 61,500 |
| Oct 20, 2026 | 611.00 | 618.00 | 606.00 | 614.00 | 614.00 | 0.33% | 47,500 |
| Oct 19, 2026 | 618.00 | 618.00 | 608.00 | 612.00 | 612.00 | -0.49% | 54,000 |
| Oct 16, 2026 | 605.00 | 616.00 | 605.00 | 615.00 | 615.00 | 2.33% | 56,100 |
| Oct 15, 2026 | 600.00 | 606.00 | 597.00 | 601.00 | 601.00 | -0.50% | 58,400 |
| Oct 14, 2026 | 601.00 | 604.00 | 596.00 | 604.00 | 604.00 | 0.50% | 37,400 |
| Oct 13, 2026 | 605.00 | 607.00 | 600.00 | 601.00 | 601.00 | 0.50% | 23,500 |
| Oct 9, 2026 | 591.00 | 603.00 | 591.00 | 598.00 | 598.00 | 0.67% | 41,700 |
| Oct 8, 2026 | 601.00 | 601.00 | 593.00 | 594.00 | 594.00 | -1.66% | 76,800 |
| Oct 7, 2026 | 605.00 | 605.00 | 600.00 | 604.00 | 604.00 | -0.17% | 41,800 |
| Oct 6, 2026 | 604.00 | 613.00 | 604.00 | 605.00 | 605.00 | -0.33% | 25,100 |
| Oct 5, 2026 | 604.00 | 612.00 | 604.00 | 607.00 | 607.00 | 0.83% | 39,500 |
| Oct 2, 2026 | 616.00 | 616.00 | 602.00 | 602.00 | 602.00 | -2.75% | 50,700 |
| Oct 1, 2026 | 619.00 | 623.00 | 612.00 | 619.00 | 619.00 | -0.96% | 47,700 |
| Sep 30, 2026 | 615.00 | 627.00 | 614.00 | 625.00 | 625.00 | 1.13% | 46,100 |
| Sep 29, 2026 | 623.00 | 623.00 | 612.00 | 618.00 | 618.00 | -1.59% | 53,400 |
| Sep 28, 2026 | 621.00 | 629.00 | 618.00 | 628.00 | 628.00 | 1.29% | 51,400 |
| Sep 25, 2026 | 615.00 | 620.00 | 614.00 | 620.00 | 620.00 | 0.98% | 31,900 |
| Sep 24, 2026 | 616.00 | 620.00 | 609.00 | 614.00 | 614.00 | -0.49% | 55,400 |
| Sep 18, 2026 | 617.00 | 619.00 | 615.00 | 617.00 | 617.00 | -0.16% | 32,400 |
| Sep 17, 2026 | 614.00 | 619.00 | 614.00 | 618.00 | 618.00 | - | 27,200 |
| Sep 16, 2026 | 614.00 | 620.00 | 613.00 | 618.00 | 618.00 | 0.49% | 51,400 |
| Sep 15, 2026 | 613.00 | 618.00 | 610.00 | 615.00 | 615.00 | 0.33% | 39,500 |
| Sep 14, 2026 | 597.00 | 614.00 | 597.00 | 613.00 | 613.00 | 2.68% | 73,200 |
| Sep 11, 2026 | 603.00 | 603.00 | 593.00 | 597.00 | 597.00 | -1.32% | 106,500 |
| Sep 10, 2026 | 610.00 | 611.00 | 600.00 | 605.00 | 605.00 | -0.98% | 124,400 |
| Sep 9, 2026 | 612.00 | 617.00 | 606.00 | 611.00 | 611.00 | -0.16% | 51,300 |
| Sep 8, 2026 | 620.00 | 620.00 | 611.00 | 612.00 | 612.00 | -1.29% | 61,000 |
| Sep 7, 2026 | 628.00 | 628.00 | 619.00 | 620.00 | 620.00 | -1.27% | 68,300 |
| Sep 4, 2026 | 629.00 | 631.00 | 622.00 | 628.00 | 628.00 | 0.96% | 72,700 |
| Sep 3, 2026 | 626.00 | 627.00 | 619.00 | 622.00 | 622.00 | -0.48% | 71,100 |
| Sep 2, 2026 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | -3.25% | 123,800 |
| Sep 1, 2026 | 665.00 | 665.00 | 641.00 | 646.00 | 646.00 | -2.42% | 91,300 |
| Aug 31, 2026 | 675.00 | 675.00 | 654.00 | 662.00 | 662.00 | -1.34% | 124,100 |
| Aug 28, 2026 | 647.00 | 672.00 | 643.00 | 671.00 | 671.00 | 6.00% | 254,500 |
| Aug 27, 2026 | 631.00 | 641.00 | 631.00 | 633.00 | 633.00 | 0.32% | 31,400 |
| Aug 26, 2026 | 642.00 | 646.00 | 631.00 | 631.00 | 631.00 | -1.71% | 52,100 |
| Aug 25, 2026 | 639.00 | 645.00 | 635.00 | 642.00 | 642.00 | 0.94% | 58,300 |