GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 628.00
+8.00 (1.29%)
Sep 28, 2026, 3:30 PM JST
GENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 625.00 | 646.00 | 625.00 | 636.00 | 636.00 | 1.76% | 87,500 |
| Aug 21, 2026 | 632.00 | 632.00 | 622.00 | 625.00 | 625.00 | - | 25,900 |
| Aug 20, 2026 | 627.00 | 632.00 | 621.00 | 625.00 | 625.00 | 0.16% | 42,000 |
| Aug 19, 2026 | 632.00 | 633.00 | 620.00 | 624.00 | 624.00 | -1.27% | 42,200 |
| Aug 18, 2026 | 628.00 | 632.00 | 624.00 | 632.00 | 632.00 | 0.64% | 57,400 |
| Aug 17, 2026 | 620.00 | 632.00 | 614.00 | 628.00 | 628.00 | 1.95% | 102,800 |
| Aug 14, 2026 | 607.00 | 618.00 | 600.00 | 616.00 | 616.00 | 2.16% | 90,900 |
| Aug 13, 2026 | 600.00 | 610.00 | 597.00 | 603.00 | 603.00 | -0.17% | 67,900 |
| Aug 12, 2026 | 590.00 | 605.00 | 585.00 | 604.00 | 604.00 | -5.63% | 305,000 |
| Aug 10, 2026 | 645.00 | 646.00 | 630.00 | 640.00 | 640.00 | 2.07% | 113,600 |
| Aug 7, 2026 | 619.00 | 629.00 | 615.00 | 627.00 | 627.00 | 2.12% | 47,200 |
| Aug 6, 2026 | 624.00 | 624.00 | 614.00 | 614.00 | 614.00 | - | 43,900 |
| Aug 5, 2026 | 620.00 | 620.00 | 610.00 | 614.00 | 614.00 | -1.29% | 47,300 |
| Aug 4, 2026 | 626.00 | 633.00 | 616.00 | 622.00 | 622.00 | -0.80% | 66,200 |
| Aug 3, 2026 | 630.00 | 630.00 | 620.00 | 627.00 | 627.00 | -0.48% | 39,600 |
| Jul 31, 2026 | 629.00 | 643.00 | 618.00 | 630.00 | 630.00 | 0.16% | 72,300 |
| Jul 30, 2026 | 631.00 | 637.00 | 613.00 | 629.00 | 629.00 | -1.72% | 112,400 |
| Jul 29, 2026 | 631.00 | 640.00 | 628.00 | 640.00 | 640.00 | 1.43% | 58,700 |
| Jul 28, 2026 | 625.00 | 633.00 | 620.00 | 631.00 | 631.00 | -0.32% | 61,500 |
| Jul 27, 2026 | 624.00 | 637.00 | 623.00 | 633.00 | 633.00 | 2.10% | 96,000 |
| Jul 24, 2026 | 617.00 | 623.00 | 610.00 | 620.00 | 620.00 | -1.12% | 51,000 |
| Jul 23, 2026 | 620.00 | 642.00 | 619.00 | 627.00 | 627.00 | 1.79% | 162,000 |
| Jul 22, 2026 | 619.00 | 621.00 | 608.00 | 616.00 | 616.00 | 0.98% | 36,200 |
| Jul 21, 2026 | 608.00 | 618.00 | 608.00 | 610.00 | 610.00 | -0.49% | 45,400 |
| Jul 17, 2026 | 604.00 | 613.00 | 600.00 | 613.00 | 613.00 | 0.33% | 70,200 |
| Jul 16, 2026 | 611.00 | 621.00 | 610.00 | 611.00 | 611.00 | -0.97% | 34,300 |
| Jul 15, 2026 | 617.00 | 619.00 | 610.00 | 617.00 | 617.00 | - | 26,000 |
| Jul 14, 2026 | 615.00 | 623.00 | 615.00 | 617.00 | 617.00 | -0.32% | 28,700 |