GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 590.00
+47.00 (8.66%)
May 14, 2026, 3:30 PM JST
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 633.00 | 633.00 | 579.00 | 588.00 | - | 8.29% | 360,600 |
| May 13, 2026 | 542.00 | 548.00 | 542.00 | 543.00 | 543.00 | 0.18% | 35,800 |
| May 12, 2026 | 560.00 | 560.00 | 542.00 | 542.00 | 542.00 | -3.21% | 76,500 |
| May 11, 2026 | 569.00 | 569.00 | 556.00 | 560.00 | 560.00 | 0.18% | 65,500 |
| May 8, 2026 | 559.00 | 570.00 | 555.00 | 559.00 | 559.00 | - | 74,200 |
| May 7, 2026 | 555.00 | 563.00 | 555.00 | 559.00 | 559.00 | 0.36% | 40,700 |
| May 1, 2026 | 550.00 | 558.00 | 549.00 | 557.00 | 557.00 | 1.09% | 37,000 |
| Apr 30, 2026 | 550.00 | 554.00 | 548.00 | 551.00 | 551.00 | -0.54% | 35,200 |
| Apr 28, 2026 | 548.00 | 554.00 | 546.00 | 554.00 | 554.00 | 0.91% | 30,700 |
| Apr 27, 2026 | 553.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.72% | 51,600 |
| Apr 24, 2026 | 559.00 | 560.00 | 551.00 | 553.00 | 553.00 | -0.54% | 39,000 |
| Apr 23, 2026 | 563.00 | 567.00 | 554.00 | 556.00 | 556.00 | -1.24% | 58,500 |
| Apr 22, 2026 | 566.00 | 570.00 | 563.00 | 563.00 | 563.00 | -1.05% | 37,600 |
| Apr 21, 2026 | 570.00 | 573.00 | 567.00 | 569.00 | 569.00 | -0.18% | 23,100 |
| Apr 20, 2026 | 572.00 | 574.00 | 569.00 | 570.00 | 570.00 | -0.35% | 30,900 |
| Apr 17, 2026 | 569.00 | 578.00 | 569.00 | 572.00 | 572.00 | - | 18,600 |
| Apr 16, 2026 | 568.00 | 579.00 | 568.00 | 572.00 | 572.00 | 0.70% | 21,800 |
| Apr 15, 2026 | 569.00 | 573.00 | 567.00 | 568.00 | 568.00 | 0.53% | 25,500 |
| Apr 14, 2026 | 571.00 | 571.00 | 564.00 | 565.00 | 565.00 | -0.35% | 27,900 |
| Apr 13, 2026 | 578.00 | 580.00 | 560.00 | 567.00 | 567.00 | -2.41% | 51,000 |
| Apr 10, 2026 | 586.00 | 590.00 | 578.00 | 581.00 | 581.00 | -0.34% | 31,500 |
| Apr 9, 2026 | 594.00 | 595.00 | 583.00 | 583.00 | 583.00 | -2.02% | 60,900 |
| Apr 8, 2026 | 599.00 | 600.00 | 587.00 | 595.00 | 595.00 | 0.34% | 88,100 |
| Apr 7, 2026 | 588.00 | 599.00 | 586.00 | 593.00 | 593.00 | 0.34% | 40,400 |
| Apr 6, 2026 | 577.00 | 591.00 | 577.00 | 591.00 | 591.00 | 2.43% | 48,700 |
| Apr 3, 2026 | 570.00 | 582.00 | 570.00 | 577.00 | 577.00 | 1.23% | 50,200 |
| Apr 2, 2026 | 570.00 | 584.00 | 562.00 | 570.00 | 570.00 | 0.71% | 81,800 |
| Apr 1, 2026 | 557.00 | 566.00 | 557.00 | 566.00 | 566.00 | 2.91% | 91,600 |
| Mar 31, 2026 | 551.00 | 559.00 | 546.00 | 550.00 | 550.00 | 0.36% | 92,100 |
| Mar 30, 2026 | 551.00 | 555.00 | 541.00 | 548.00 | 548.00 | -8.97% | 253,600 |
| Mar 27, 2026 | 589.00 | 602.00 | 589.00 | 602.00 | 572.00 | 1.69% | 112,600 |
| Mar 26, 2026 | 599.00 | 599.00 | 589.00 | 592.00 | 562.50 | -0.17% | 50,400 |
| Mar 25, 2026 | 596.00 | 601.00 | 593.00 | 593.00 | 563.45 | 1.02% | 80,500 |
| Mar 24, 2026 | 587.00 | 594.00 | 587.00 | 587.00 | 557.75 | 1.73% | 51,400 |
| Mar 23, 2026 | 590.00 | 591.00 | 577.00 | 577.00 | 548.25 | -3.03% | 81,100 |
| Mar 19, 2026 | 602.00 | 605.00 | 595.00 | 595.00 | 565.35 | -2.30% | 55,800 |
| Mar 18, 2026 | 599.00 | 609.00 | 599.00 | 609.00 | 578.65 | 1.00% | 42,900 |
| Mar 17, 2026 | 596.00 | 603.00 | 595.00 | 603.00 | 572.95 | 1.01% | 45,200 |
| Mar 16, 2026 | 596.00 | 600.00 | 592.00 | 597.00 | 567.25 | -0.33% | 47,000 |
| Mar 13, 2026 | 591.00 | 599.00 | 590.00 | 599.00 | 569.15 | 0.67% | 41,400 |
| Mar 12, 2026 | 600.00 | 601.00 | 588.00 | 595.00 | 565.35 | -1.00% | 92,300 |
| Mar 11, 2026 | 603.00 | 607.00 | 601.00 | 601.00 | 571.05 | -1.31% | 48,400 |
| Mar 10, 2026 | 607.00 | 614.00 | 600.00 | 609.00 | 578.65 | 2.01% | 43,500 |
| Mar 9, 2026 | 590.00 | 601.00 | 587.00 | 597.00 | 567.25 | -2.13% | 96,200 |
| Mar 6, 2026 | 601.00 | 611.00 | 596.00 | 610.00 | 579.60 | 1.16% | 56,800 |
| Mar 5, 2026 | 592.00 | 615.00 | 592.00 | 603.00 | 572.95 | 4.51% | 110,500 |
| Mar 4, 2026 | 595.00 | 596.00 | 571.00 | 577.00 | 548.25 | -3.35% | 187,000 |
| Mar 3, 2026 | 610.00 | 613.00 | 597.00 | 597.00 | 567.25 | -2.93% | 96,900 |
| Mar 2, 2026 | 621.00 | 621.00 | 606.00 | 615.00 | 584.35 | -2.23% | 102,900 |
| Feb 27, 2026 | 615.00 | 629.00 | 614.00 | 629.00 | 597.65 | 3.11% | 60,800 |