GENOVA, Inc. (TYO:9341)
Japan · Delayed Price · Currency is JPY 614.00
-8.00 (-1.29%)
Aug 5, 2026, 3:30 PM JST
GENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 620.00 | 626.00 | 613.00 | 619.00 | 619.00 | -0.16% | 43,700 |
| Jul 10, 2026 | 609.00 | 620.00 | 609.00 | 620.00 | 620.00 | 2.14% | 76,500 |
| Jul 9, 2026 | 609.00 | 610.00 | 599.00 | 607.00 | 607.00 | 0.50% | 34,600 |
| Jul 8, 2026 | 606.00 | 613.00 | 604.00 | 604.00 | 604.00 | -1.31% | 36,100 |
| Jul 7, 2026 | 608.00 | 615.00 | 608.00 | 612.00 | 612.00 | 0.66% | 32,100 |
| Jul 6, 2026 | 598.00 | 612.00 | 598.00 | 608.00 | 608.00 | 1.84% | 75,600 |
| Jul 3, 2026 | 593.00 | 600.00 | 592.00 | 597.00 | 597.00 | 0.67% | 37,000 |
| Jul 2, 2026 | 590.00 | 602.00 | 590.00 | 593.00 | 593.00 | 1.19% | 68,900 |
| Jul 1, 2026 | 587.00 | 590.00 | 583.00 | 586.00 | 586.00 | -0.17% | 33,800 |
| Jun 30, 2026 | 590.00 | 591.00 | 582.00 | 587.00 | 587.00 | -0.34% | 48,900 |
| Jun 29, 2026 | 592.00 | 605.00 | 589.00 | 589.00 | 589.00 | - | 80,100 |
| Jun 26, 2026 | 595.00 | 595.00 | 582.00 | 589.00 | 589.00 | 0.68% | 43,600 |
| Jun 25, 2026 | 588.00 | 589.00 | 583.00 | 585.00 | 585.00 | - | 31,700 |
| Jun 24, 2026 | 592.00 | 593.00 | 584.00 | 585.00 | 585.00 | -1.18% | 33,200 |
| Jun 23, 2026 | 597.00 | 603.00 | 586.00 | 592.00 | 592.00 | -2.47% | 70,800 |
| Jun 22, 2026 | 593.00 | 614.00 | 589.00 | 607.00 | 607.00 | 3.06% | 168,300 |
| Jun 19, 2026 | 588.00 | 593.00 | 576.00 | 589.00 | 589.00 | 0.86% | 81,400 |
| Jun 18, 2026 | 574.00 | 584.00 | 572.00 | 584.00 | 584.00 | 2.46% | 68,500 |
| Jun 17, 2026 | 561.00 | 575.00 | 560.00 | 570.00 | 570.00 | 2.70% | 60,800 |
| Jun 16, 2026 | 557.00 | 559.00 | 551.00 | 555.00 | 555.00 | -0.89% | 58,200 |
| Jun 15, 2026 | 558.00 | 564.00 | 553.00 | 560.00 | 560.00 | 1.45% | 30,100 |
| Jun 12, 2026 | 549.00 | 555.00 | 547.00 | 552.00 | 552.00 | 0.18% | 48,800 |
| Jun 11, 2026 | 555.00 | 555.00 | 544.00 | 551.00 | 551.00 | -1.08% | 67,000 |
| Jun 10, 2026 | 555.00 | 559.00 | 553.00 | 557.00 | 557.00 | 0.54% | 43,500 |
| Jun 9, 2026 | 565.00 | 565.00 | 554.00 | 554.00 | 554.00 | -0.54% | 43,600 |
| Jun 8, 2026 | 565.00 | 568.00 | 557.00 | 557.00 | 557.00 | -2.45% | 48,600 |
| Jun 5, 2026 | 561.00 | 572.00 | 561.00 | 571.00 | 571.00 | 2.15% | 29,700 |
| Jun 4, 2026 | 561.00 | 563.00 | 554.00 | 559.00 | 559.00 | -0.36% | 35,600 |
| Jun 3, 2026 | 562.00 | 564.00 | 552.00 | 561.00 | 561.00 | -0.18% | 74,200 |
| Jun 2, 2026 | 562.00 | 567.00 | 557.00 | 562.00 | 562.00 | -0.18% | 68,300 |
| Jun 1, 2026 | 587.00 | 588.00 | 563.00 | 563.00 | 563.00 | -3.43% | 73,800 |
| May 29, 2026 | 580.00 | 594.00 | 580.00 | 583.00 | 583.00 | 0.52% | 58,200 |
| May 28, 2026 | 578.00 | 585.00 | 573.00 | 580.00 | 580.00 | 0.35% | 34,500 |
| May 27, 2026 | 571.00 | 583.00 | 570.00 | 578.00 | 578.00 | 0.70% | 47,600 |
| May 26, 2026 | 573.00 | 577.00 | 568.00 | 574.00 | 574.00 | - | 40,200 |