Geniee, Inc. (TYO:6562)
Japan
· Delayed Price · Currency is JPY 991.00
+44.00 (4.65%)
Mar 10, 2026, 11:11 AM JST
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 977.00 | 1,008.00 | 970.00 | 992.00 | 992.00 | 1.33% | 39,300 |
| Mar 5, 2026 | 961.00 | 1,008.00 | 961.00 | 979.00 | 979.00 | 3.49% | 108,200 |
| Mar 4, 2026 | 949.00 | 962.00 | 915.00 | 946.00 | 946.00 | -1.46% | 123,900 |
| Mar 3, 2026 | 1,010.00 | 1,010.00 | 958.00 | 960.00 | 960.00 | -4.67% | 98,100 |
| Mar 2, 2026 | 1,000.00 | 1,009.00 | 990.00 | 1,007.00 | 1,007.00 | -1.56% | 65,800 |
| Feb 27, 2026 | 1,020.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.99% | 43,800 |
| Feb 26, 2026 | 1,012.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.39% | 46,900 |
| Feb 25, 2026 | 1,031.00 | 1,072.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.17% | 78,000 |
| Feb 24, 2026 | 1,040.00 | 1,040.00 | 1,002.00 | 1,029.00 | 1,029.00 | -1.72% | 92,000 |
| Feb 20, 2026 | 1,066.00 | 1,087.00 | 1,022.00 | 1,047.00 | 1,047.00 | 5.65% | 174,600 |
| Feb 19, 2026 | 951.00 | 991.00 | 936.00 | 991.00 | 991.00 | 4.43% | 83,900 |
| Feb 18, 2026 | 976.00 | 980.00 | 933.00 | 949.00 | 949.00 | -1.96% | 73,200 |
| Feb 17, 2026 | 973.00 | 977.00 | 946.00 | 968.00 | 968.00 | 4.31% | 75,700 |
| Feb 16, 2026 | 944.00 | 974.00 | 910.00 | 928.00 | 928.00 | -4.23% | 203,700 |
| Feb 13, 2026 | 996.00 | 1,012.00 | 960.00 | 969.00 | 969.00 | -3.00% | 124,800 |
| Feb 12, 2026 | 1,037.00 | 1,044.00 | 998.00 | 999.00 | 999.00 | -2.44% | 66,700 |
| Feb 10, 2026 | 1,012.00 | 1,041.00 | 1,012.00 | 1,024.00 | 1,024.00 | 2.71% | 96,200 |
| Feb 9, 2026 | 1,039.00 | 1,039.00 | 997.00 | 997.00 | 997.00 | -1.19% | 105,200 |
| Feb 6, 2026 | 1,051.00 | 1,051.00 | 1,008.00 | 1,009.00 | 1,009.00 | -4.90% | 84,000 |
| Feb 5, 2026 | 1,061.00 | 1,085.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.66% | 47,900 |
| Feb 4, 2026 | 1,066.00 | 1,076.00 | 1,036.00 | 1,054.00 | 1,054.00 | -1.03% | 76,800 |
| Feb 3, 2026 | 1,077.00 | 1,081.00 | 1,057.00 | 1,065.00 | 1,065.00 | -1.02% | 61,900 |
| Feb 2, 2026 | 1,083.00 | 1,099.00 | 1,073.00 | 1,076.00 | 1,076.00 | -1.74% | 54,000 |
| Jan 30, 2026 | 1,081.00 | 1,101.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.48% | 39,400 |
| Jan 29, 2026 | 1,055.00 | 1,084.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.47% | 47,700 |
| Jan 28, 2026 | 1,063.00 | 1,070.00 | 1,047.00 | 1,053.00 | 1,053.00 | -1.13% | 29,500 |
| Jan 27, 2026 | 1,047.00 | 1,065.00 | 1,033.00 | 1,065.00 | 1,065.00 | 1.24% | 45,600 |
| Jan 26, 2026 | 1,083.00 | 1,085.00 | 1,039.00 | 1,052.00 | 1,052.00 | -3.57% | 82,600 |
| Jan 23, 2026 | 1,084.00 | 1,101.00 | 1,077.00 | 1,091.00 | 1,091.00 | 0.93% | 30,300 |
| Jan 22, 2026 | 1,074.00 | 1,084.00 | 1,064.00 | 1,081.00 | 1,081.00 | 1.31% | 55,500 |
| Jan 21, 2026 | 1,070.00 | 1,072.00 | 1,052.00 | 1,067.00 | 1,067.00 | -1.93% | 115,900 |
| Jan 20, 2026 | 1,114.00 | 1,114.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.37% | 70,700 |
| Jan 19, 2026 | 1,111.00 | 1,111.00 | 1,080.00 | 1,084.00 | 1,084.00 | -2.43% | 42,900 |
| Jan 16, 2026 | 1,109.00 | 1,116.00 | 1,094.00 | 1,111.00 | 1,111.00 | 0.91% | 49,700 |
| Jan 15, 2026 | 1,068.00 | 1,101.00 | 1,066.00 | 1,101.00 | 1,101.00 | 2.51% | 44,900 |
| Jan 14, 2026 | 1,073.00 | 1,084.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.85% | 24,400 |
| Jan 13, 2026 | 1,103.00 | 1,109.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.09% | 48,600 |
| Jan 9, 2026 | 1,090.00 | 1,101.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.20% | 33,300 |
| Jan 8, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.84% | 28,400 |
| Jan 7, 2026 | 1,054.00 | 1,080.00 | 1,044.00 | 1,077.00 | 1,077.00 | 1.03% | 59,500 |
| Jan 6, 2026 | 1,043.00 | 1,083.00 | 1,043.00 | 1,066.00 | 1,066.00 | 1.72% | 27,400 |
| Jan 5, 2026 | 1,075.00 | 1,077.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.10% | 58,800 |
| Dec 30, 2025 | 1,064.00 | 1,064.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.60% | 69,400 |
| Dec 29, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.48% | 64,100 |
| Dec 26, 2025 | 1,120.00 | 1,120.00 | 1,077.00 | 1,080.00 | 1,080.00 | -2.79% | 185,500 |
| Dec 25, 2025 | 1,097.00 | 1,115.00 | 1,075.00 | 1,111.00 | 1,111.00 | 1.83% | 299,500 |
| Dec 24, 2025 | 1,051.00 | 1,123.00 | 1,051.00 | 1,091.00 | 1,091.00 | 3.90% | 118,800 |
| Dec 23, 2025 | 1,012.00 | 1,052.00 | 1,012.00 | 1,050.00 | 1,050.00 | 3.55% | 109,700 |
| Dec 22, 2025 | 1,018.00 | 1,022.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.20% | 80,500 |
| Dec 19, 2025 | 1,008.00 | 1,031.00 | 999.00 | 1,012.00 | 1,012.00 | 1.00% | 110,500 |
| Dec 18, 2025 | 996.00 | 1,011.00 | 989.00 | 1,002.00 | 1,002.00 | 0.20% | 61,800 |
| Dec 17, 2025 | 1,012.00 | 1,015.00 | 996.00 | 1,000.00 | 1,000.00 | -1.19% | 121,300 |
| Dec 16, 2025 | 1,024.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.56% | 85,300 |
| Dec 15, 2025 | 1,037.00 | 1,049.00 | 1,013.00 | 1,028.00 | 1,028.00 | -1.06% | 99,300 |
| Dec 12, 2025 | 1,046.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.14% | 64,300 |
| Dec 11, 2025 | 1,057.00 | 1,066.00 | 1,042.00 | 1,051.00 | 1,051.00 | -0.85% | 61,300 |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.09% | 41,700 |
| Dec 9, 2025 | 1,080.00 | 1,081.00 | 1,046.00 | 1,059.00 | 1,059.00 | -1.94% | 52,000 |
| Dec 8, 2025 | 1,052.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 2.56% | 83,200 |
| Dec 5, 2025 | 1,041.00 | 1,065.00 | 1,041.00 | 1,053.00 | 1,053.00 | 0.10% | 61,800 |
| Dec 4, 2025 | 1,032.00 | 1,061.00 | 1,032.00 | 1,052.00 | 1,052.00 | 2.04% | 79,300 |
| Dec 3, 2025 | 1,015.00 | 1,038.00 | 1,015.00 | 1,031.00 | 1,031.00 | 0.19% | 38,300 |
| Dec 2, 2025 | 1,040.00 | 1,046.00 | 1,022.00 | 1,029.00 | 1,029.00 | -1.44% | 70,200 |
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,034.00 | 1,044.00 | 1,044.00 | -2.88% | 87,700 |
| Nov 28, 2025 | 1,054.00 | 1,101.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.99% | 89,100 |
| Nov 27, 2025 | 1,062.00 | 1,067.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.19% | 40,700 |
| Nov 26, 2025 | 1,030.00 | 1,052.00 | 1,030.00 | 1,052.00 | 1,052.00 | 3.14% | 30,000 |
| Nov 25, 2025 | 1,060.00 | 1,064.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.21% | 92,300 |
| Nov 21, 2025 | 1,021.00 | 1,047.00 | 1,009.00 | 1,043.00 | 1,043.00 | 0.29% | 92,000 |
| Nov 20, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,040.00 | 1,040.00 | 3.28% | 76,400 |
| Nov 19, 2025 | 1,020.00 | 1,026.00 | 982.00 | 1,007.00 | 1,007.00 | 2.55% | 148,100 |
| Nov 18, 2025 | 1,021.00 | 1,028.00 | 974.00 | 982.00 | 982.00 | -4.47% | 216,400 |
| Nov 17, 2025 | 1,001.00 | 1,041.00 | 959.00 | 1,028.00 | 1,028.00 | -8.30% | 392,200 |
| Nov 14, 2025 | 1,126.00 | 1,138.00 | 1,105.00 | 1,121.00 | 1,121.00 | -2.10% | 128,400 |
| Nov 13, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,145.00 | 1,145.00 | -2.55% | 72,000 |
| Nov 12, 2025 | 1,146.00 | 1,186.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.26% | 48,600 |
| Nov 11, 2025 | 1,180.00 | 1,180.00 | 1,144.00 | 1,149.00 | 1,149.00 | -3.20% | 72,900 |
| Nov 10, 2025 | 1,183.00 | 1,195.00 | 1,172.00 | 1,187.00 | 1,187.00 | 1.80% | 57,500 |
| Nov 7, 2025 | 1,122.00 | 1,175.00 | 1,119.00 | 1,166.00 | 1,166.00 | 2.91% | 92,800 |
| Nov 6, 2025 | 1,149.00 | 1,159.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.61% | 94,400 |
| Nov 5, 2025 | 1,154.00 | 1,156.00 | 1,110.00 | 1,140.00 | 1,140.00 | -1.98% | 251,800 |
| Nov 4, 2025 | 1,200.00 | 1,201.00 | 1,145.00 | 1,163.00 | 1,163.00 | -2.19% | 96,500 |
| Oct 31, 2025 | 1,185.00 | 1,204.00 | 1,159.00 | 1,189.00 | 1,189.00 | 0.34% | 123,700 |
| Oct 30, 2025 | 1,197.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | -1.90% | 126,200 |
| Oct 29, 2025 | 1,243.00 | 1,250.00 | 1,202.00 | 1,208.00 | 1,208.00 | -3.05% | 120,600 |
| Oct 28, 2025 | 1,296.00 | 1,300.00 | 1,244.00 | 1,246.00 | 1,246.00 | -4.59% | 74,900 |
| Oct 27, 2025 | 1,290.00 | 1,429.00 | 1,289.00 | 1,306.00 | 1,306.00 | 2.43% | 247,100 |
| Oct 24, 2025 | 1,279.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.23% | 28,800 |
| Oct 23, 2025 | 1,291.00 | 1,291.00 | 1,265.00 | 1,278.00 | 1,278.00 | -1.01% | 38,200 |
| Oct 22, 2025 | 1,257.00 | 1,292.00 | 1,257.00 | 1,291.00 | 1,291.00 | 2.70% | 66,700 |
| Oct 21, 2025 | 1,270.00 | 1,270.00 | 1,242.00 | 1,257.00 | 1,257.00 | -0.55% | 44,200 |
| Oct 20, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1.69% | 52,500 |
| Oct 17, 2025 | 1,243.00 | 1,253.00 | 1,234.00 | 1,243.00 | 1,243.00 | -1.74% | 49,100 |
| Oct 16, 2025 | 1,274.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.08% | 59,800 |
| Oct 15, 2025 | 1,236.00 | 1,280.00 | 1,224.00 | 1,266.00 | 1,266.00 | 3.69% | 65,400 |
| Oct 14, 2025 | 1,244.00 | 1,250.00 | 1,206.00 | 1,221.00 | 1,221.00 | -3.71% | 118,100 |
| Oct 10, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,268.00 | 1,268.00 | -1.86% | 71,800 |
| Oct 9, 2025 | 1,298.00 | 1,303.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.47% | 56,300 |
| Oct 8, 2025 | 1,314.00 | 1,314.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.98% | 46,600 |
| Oct 7, 2025 | 1,320.00 | 1,342.00 | 1,291.00 | 1,312.00 | 1,312.00 | -0.46% | 102,400 |