Genetec Corporation (TYO:4492)
Japan
· Delayed Price · Currency is JPY 460.00
-9.00 (-1.92%)
Apr 30, 2026, 3:30 PM JST
Genetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 468.00 | 471.00 | 461.00 | 469.00 | 469.00 | 0.43% | 12,400 |
| Apr 27, 2026 | 460.00 | 467.00 | 456.00 | 467.00 | 467.00 | 2.19% | 5,300 |
| Apr 24, 2026 | 453.00 | 463.00 | 452.00 | 457.00 | 457.00 | 0.22% | 11,100 |
| Apr 23, 2026 | 467.00 | 467.00 | 454.00 | 456.00 | 456.00 | -2.36% | 13,100 |
| Apr 22, 2026 | 467.00 | 471.00 | 464.00 | 467.00 | 467.00 | -0.85% | 3,600 |
| Apr 21, 2026 | 468.00 | 472.00 | 466.00 | 471.00 | 471.00 | 0.64% | 4,900 |
| Apr 20, 2026 | 466.00 | 474.00 | 466.00 | 468.00 | 468.00 | -0.21% | 9,200 |
| Apr 17, 2026 | 469.00 | 470.00 | 468.00 | 469.00 | 469.00 | 0.21% | 2,700 |
| Apr 16, 2026 | 471.00 | 473.00 | 468.00 | 468.00 | 468.00 | -0.64% | 5,200 |
| Apr 15, 2026 | 467.00 | 472.00 | 460.00 | 471.00 | 471.00 | 1.29% | 15,300 |
| Apr 14, 2026 | 477.00 | 478.00 | 464.00 | 465.00 | 465.00 | -1.90% | 21,100 |
| Apr 13, 2026 | 472.00 | 475.00 | 466.00 | 474.00 | 474.00 | - | 27,700 |
| Apr 10, 2026 | 475.00 | 478.00 | 468.00 | 474.00 | 474.00 | -0.84% | 13,300 |
| Apr 9, 2026 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | - | 6,900 |
| Apr 8, 2026 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | - | 11,200 |
| Apr 7, 2026 | 479.00 | 481.00 | 473.00 | 478.00 | 478.00 | 0.63% | 6,100 |
| Apr 6, 2026 | 476.00 | 480.00 | 475.00 | 475.00 | 475.00 | -1.25% | 4,500 |
| Apr 3, 2026 | 476.00 | 481.00 | 468.00 | 481.00 | 481.00 | 0.21% | 25,800 |
| Apr 2, 2026 | 482.00 | 488.00 | 471.00 | 480.00 | 480.00 | -0.21% | 40,800 |
| Apr 1, 2026 | 474.00 | 482.00 | 471.00 | 481.00 | 481.00 | 1.69% | 14,000 |
| Mar 31, 2026 | 476.00 | 480.00 | 469.00 | 473.00 | 473.00 | -1.66% | 6,300 |
| Mar 30, 2026 | 475.00 | 481.00 | 470.00 | 481.00 | 481.00 | -1.84% | 13,000 |
| Mar 27, 2026 | 488.00 | 490.00 | 478.00 | 490.00 | 478.50 | -0.20% | 15,800 |
| Mar 26, 2026 | 482.00 | 491.00 | 477.00 | 491.00 | 479.48 | 2.72% | 32,200 |
| Mar 25, 2026 | 469.00 | 484.00 | 469.00 | 478.00 | 466.78 | 2.58% | 8,900 |
| Mar 24, 2026 | 471.00 | 473.00 | 462.00 | 466.00 | 455.06 | -0.43% | 11,800 |
| Mar 23, 2026 | 473.00 | 477.00 | 459.00 | 468.00 | 457.02 | -3.70% | 33,000 |
| Mar 19, 2026 | 490.00 | 494.00 | 484.00 | 486.00 | 474.59 | -2.21% | 14,900 |
| Mar 18, 2026 | 490.00 | 497.00 | 489.00 | 497.00 | 485.34 | - | 20,900 |
| Mar 17, 2026 | 498.00 | 498.00 | 485.00 | 497.00 | 485.34 | -0.20% | 14,200 |
| Mar 16, 2026 | 481.00 | 499.00 | 481.00 | 498.00 | 486.31 | 2.26% | 17,600 |
| Mar 13, 2026 | 477.00 | 487.00 | 477.00 | 487.00 | 475.57 | 0.83% | 10,300 |
| Mar 12, 2026 | 474.00 | 489.00 | 474.00 | 483.00 | 471.66 | 0.63% | 13,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 477.00 | 480.00 | 468.73 | 0.42% | 14,000 |
| Mar 10, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 466.78 | 1.27% | 7,000 |
| Mar 9, 2026 | 474.00 | 479.00 | 467.00 | 472.00 | 460.92 | -1.46% | 15,500 |
| Mar 6, 2026 | 476.00 | 479.00 | 475.00 | 479.00 | 467.76 | 0.63% | 9,800 |
| Mar 5, 2026 | 478.00 | 479.00 | 472.00 | 476.00 | 464.83 | 3.70% | 9,600 |
| Mar 4, 2026 | 471.00 | 475.00 | 452.00 | 459.00 | 448.23 | -3.57% | 32,600 |
| Mar 3, 2026 | 477.00 | 480.00 | 470.00 | 476.00 | 464.83 | -0.63% | 34,400 |
| Mar 2, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 467.76 | -0.21% | 18,600 |
| Feb 27, 2026 | 480.00 | 480.00 | 476.00 | 480.00 | 468.73 | - | 26,900 |
| Feb 26, 2026 | 480.00 | 480.00 | 477.00 | 480.00 | 468.73 | - | 12,300 |
| Feb 25, 2026 | 480.00 | 480.00 | 479.00 | 480.00 | 468.73 | 0.21% | 10,800 |
| Feb 24, 2026 | 482.00 | 483.00 | 475.00 | 479.00 | 467.76 | -0.42% | 13,000 |
| Feb 20, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 469.71 | -0.41% | 4,900 |
| Feb 19, 2026 | 480.00 | 484.00 | 480.00 | 483.00 | 471.66 | - | 14,500 |
| Feb 18, 2026 | 484.00 | 484.00 | 482.00 | 483.00 | 471.66 | - | 14,800 |
| Feb 17, 2026 | 483.00 | 484.00 | 480.00 | 483.00 | 471.66 | - | 16,300 |
| Feb 16, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 471.66 | -0.41% | 16,100 |
| Feb 13, 2026 | 474.00 | 485.00 | 464.00 | 485.00 | 473.62 | 1.46% | 69,900 |
| Feb 12, 2026 | 481.00 | 482.00 | 473.00 | 478.00 | 466.78 | -0.83% | 23,900 |
| Feb 10, 2026 | 479.00 | 483.00 | 478.00 | 482.00 | 470.69 | 1.26% | 9,600 |
| Feb 9, 2026 | 478.00 | 479.00 | 473.00 | 476.00 | 464.83 | 1.28% | 11,300 |
| Feb 6, 2026 | 467.00 | 475.00 | 467.00 | 470.00 | 458.97 | -0.42% | 12,100 |
| Feb 5, 2026 | 472.00 | 477.00 | 471.00 | 472.00 | 460.92 | - | 14,100 |
| Feb 4, 2026 | 475.00 | 477.00 | 465.00 | 472.00 | 460.92 | - | 23,500 |
| Feb 3, 2026 | 477.00 | 477.00 | 472.00 | 472.00 | 460.92 | -0.63% | 25,400 |
| Feb 2, 2026 | 480.00 | 480.00 | 469.00 | 475.00 | 463.85 | - | 14,400 |
| Jan 30, 2026 | 468.00 | 475.00 | 464.00 | 475.00 | 463.85 | 2.37% | 28,100 |
| Jan 29, 2026 | 471.00 | 472.00 | 461.00 | 464.00 | 453.11 | -0.85% | 13,600 |
| Jan 28, 2026 | 473.00 | 473.00 | 465.00 | 468.00 | 457.02 | -0.64% | 13,500 |
| Jan 27, 2026 | 466.00 | 471.00 | 466.00 | 471.00 | 459.95 | 1.07% | 8,000 |
| Jan 26, 2026 | 473.00 | 473.00 | 463.00 | 466.00 | 455.06 | -1.27% | 17,700 |
| Jan 23, 2026 | 478.00 | 479.00 | 472.00 | 472.00 | 460.92 | -0.21% | 16,200 |
| Jan 22, 2026 | 473.00 | 478.00 | 469.00 | 473.00 | 461.90 | -0.63% | 30,100 |
| Jan 21, 2026 | 477.00 | 480.00 | 471.00 | 476.00 | 464.83 | -1.45% | 21,400 |
| Jan 20, 2026 | 477.00 | 483.00 | 475.00 | 483.00 | 471.66 | 0.63% | 20,100 |
| Jan 19, 2026 | 484.00 | 484.00 | 476.00 | 480.00 | 468.73 | 0.84% | 16,000 |
| Jan 16, 2026 | 487.00 | 490.00 | 473.00 | 476.00 | 464.83 | -0.63% | 47,600 |
| Jan 15, 2026 | 482.00 | 485.00 | 471.00 | 479.00 | 467.76 | -0.42% | 23,900 |
| Jan 14, 2026 | 481.00 | 489.00 | 480.00 | 481.00 | 469.71 | -0.41% | 14,700 |
| Jan 13, 2026 | 488.00 | 488.00 | 480.00 | 483.00 | 471.66 | -0.62% | 38,200 |
| Jan 9, 2026 | 487.00 | 487.00 | 478.00 | 486.00 | 474.59 | -0.41% | 11,000 |
| Jan 8, 2026 | 487.00 | 489.00 | 484.00 | 488.00 | 476.55 | 0.21% | 7,800 |
| Jan 7, 2026 | 487.00 | 488.00 | 482.00 | 487.00 | 475.57 | 0.41% | 14,000 |
| Jan 6, 2026 | 487.00 | 488.00 | 479.00 | 485.00 | 473.62 | -0.61% | 21,900 |
| Jan 5, 2026 | 486.00 | 490.00 | 481.00 | 488.00 | 476.55 | 1.88% | 30,500 |
| Dec 30, 2025 | 477.00 | 479.00 | 474.00 | 479.00 | 467.76 | 1.05% | 13,400 |
| Dec 29, 2025 | 479.00 | 479.00 | 470.00 | 474.00 | 462.88 | 2.38% | 30,800 |
| Dec 26, 2025 | 460.00 | 466.00 | 453.00 | 463.00 | 452.13 | 0.87% | 39,100 |
| Dec 25, 2025 | 459.00 | 460.00 | 450.00 | 459.00 | 448.23 | 0.44% | 43,200 |
| Dec 24, 2025 | 443.00 | 457.00 | 440.00 | 457.00 | 446.27 | 3.16% | 27,700 |
| Dec 23, 2025 | 440.00 | 443.00 | 439.00 | 443.00 | 432.60 | 1.37% | 77,100 |
| Dec 22, 2025 | 445.00 | 445.00 | 437.00 | 437.00 | 426.74 | -0.68% | 90,300 |
| Dec 19, 2025 | 443.00 | 444.00 | 437.00 | 440.00 | 429.67 | -0.23% | 18,700 |
| Dec 18, 2025 | 436.00 | 443.00 | 434.00 | 441.00 | 430.65 | 1.15% | 18,800 |
| Dec 17, 2025 | 446.00 | 446.00 | 436.00 | 436.00 | 425.77 | -1.13% | 37,200 |
| Dec 16, 2025 | 446.00 | 446.00 | 440.00 | 441.00 | 430.65 | -0.23% | 15,000 |
| Dec 15, 2025 | 442.00 | 446.00 | 439.00 | 442.00 | 431.63 | 0.45% | 36,800 |
| Dec 12, 2025 | 444.00 | 444.00 | 439.00 | 440.00 | 429.67 | - | 56,400 |
| Dec 11, 2025 | 442.00 | 445.00 | 439.00 | 440.00 | 429.67 | 0.46% | 47,800 |
| Dec 10, 2025 | 440.00 | 444.00 | 437.00 | 438.00 | 427.72 | 0.46% | 60,900 |
| Dec 9, 2025 | 437.00 | 446.00 | 436.00 | 436.00 | 425.77 | -0.23% | 61,200 |
| Dec 8, 2025 | 436.00 | 438.00 | 434.00 | 437.00 | 426.74 | 0.92% | 52,900 |
| Dec 5, 2025 | 434.00 | 438.00 | 433.00 | 433.00 | 422.84 | - | 52,200 |
| Dec 4, 2025 | 435.00 | 441.00 | 432.00 | 433.00 | 422.84 | -0.46% | 64,000 |
| Dec 3, 2025 | 440.00 | 443.00 | 435.00 | 435.00 | 424.79 | -1.14% | 49,200 |
| Dec 2, 2025 | 448.00 | 449.00 | 432.00 | 440.00 | 429.67 | -1.12% | 48,700 |
| Dec 1, 2025 | 452.00 | 452.00 | 445.00 | 445.00 | 434.56 | -1.33% | 21,200 |