Geniee, Inc. (TYO:6562)
Japan
· Delayed Price · Currency is JPY 992.00
+15.00 (1.54%)
Apr 28, 2026, 3:30 PM JST
Geniee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 976.00 | 993.00 | 976.00 | 992.00 | 992.00 | 1.54% | 18,500 |
| Apr 27, 2026 | 970.00 | 993.00 | 968.00 | 977.00 | 977.00 | 0.31% | 38,300 |
| Apr 24, 2026 | 980.00 | 985.00 | 962.00 | 974.00 | 974.00 | 0.41% | 59,900 |
| Apr 23, 2026 | 995.00 | 995.00 | 963.00 | 970.00 | 970.00 | -3.00% | 35,600 |
| Apr 22, 2026 | 990.00 | 1,019.00 | 978.00 | 1,000.00 | 1,000.00 | 1.01% | 41,800 |
| Apr 21, 2026 | 982.00 | 999.00 | 977.00 | 990.00 | 990.00 | 0.41% | 21,800 |
| Apr 20, 2026 | 1,014.00 | 1,014.00 | 980.00 | 986.00 | 986.00 | -2.18% | 27,900 |
| Apr 17, 2026 | 967.00 | 1,010.00 | 967.00 | 1,008.00 | 1,008.00 | 3.60% | 60,500 |
| Apr 16, 2026 | 971.00 | 988.00 | 967.00 | 973.00 | 973.00 | 0.21% | 36,700 |
| Apr 15, 2026 | 955.00 | 980.00 | 955.00 | 971.00 | 971.00 | 3.30% | 51,300 |
| Apr 14, 2026 | 912.00 | 942.00 | 912.00 | 940.00 | 940.00 | 3.07% | 41,000 |
| Apr 13, 2026 | 896.00 | 914.00 | 892.00 | 912.00 | 912.00 | 1.79% | 27,000 |
| Apr 10, 2026 | 909.00 | 913.00 | 895.00 | 896.00 | 896.00 | -1.43% | 41,100 |
| Apr 9, 2026 | 926.00 | 929.00 | 898.00 | 909.00 | 909.00 | -3.09% | 44,100 |
| Apr 8, 2026 | 918.00 | 939.00 | 905.00 | 938.00 | 938.00 | 5.63% | 53,900 |
| Apr 7, 2026 | 902.00 | 915.00 | 878.00 | 888.00 | 888.00 | -1.55% | 71,000 |
| Apr 6, 2026 | 891.00 | 923.00 | 891.00 | 902.00 | 902.00 | 1.23% | 37,700 |
| Apr 3, 2026 | 910.00 | 936.00 | 889.00 | 891.00 | 891.00 | -1.00% | 68,900 |
| Apr 2, 2026 | 936.00 | 950.00 | 898.00 | 900.00 | 900.00 | -3.02% | 70,400 |
| Apr 1, 2026 | 935.00 | 938.00 | 923.00 | 928.00 | 928.00 | 1.87% | 60,800 |
| Mar 31, 2026 | 921.00 | 922.00 | 900.00 | 911.00 | 911.00 | -0.44% | 41,500 |
| Mar 30, 2026 | 901.00 | 921.00 | 900.00 | 915.00 | 915.00 | -3.07% | 59,400 |
| Mar 27, 2026 | 948.00 | 948.00 | 920.00 | 944.00 | 944.00 | 0.85% | 86,300 |
| Mar 26, 2026 | 960.00 | 967.00 | 934.00 | 936.00 | 936.00 | -1.99% | 43,600 |
| Mar 25, 2026 | 934.00 | 960.00 | 934.00 | 955.00 | 955.00 | 2.25% | 33,800 |
| Mar 24, 2026 | 944.00 | 950.00 | 923.00 | 934.00 | 934.00 | 2.19% | 58,700 |
| Mar 23, 2026 | 939.00 | 939.00 | 904.00 | 914.00 | 914.00 | -3.69% | 104,100 |
| Mar 19, 2026 | 953.00 | 965.00 | 944.00 | 949.00 | 949.00 | -2.27% | 54,500 |
| Mar 18, 2026 | 952.00 | 974.00 | 944.00 | 971.00 | 971.00 | 2.21% | 50,300 |
| Mar 17, 2026 | 970.00 | 979.00 | 950.00 | 950.00 | 950.00 | -1.14% | 26,400 |
| Mar 16, 2026 | 971.00 | 984.00 | 955.00 | 961.00 | 961.00 | -1.94% | 39,900 |
| Mar 13, 2026 | 954.00 | 986.00 | 954.00 | 980.00 | 980.00 | 0.72% | 50,100 |
| Mar 12, 2026 | 985.00 | 987.00 | 967.00 | 973.00 | 973.00 | -1.72% | 33,200 |
| Mar 11, 2026 | 1,009.00 | 1,017.00 | 989.00 | 990.00 | 990.00 | -2.37% | 38,500 |
| Mar 10, 2026 | 975.00 | 1,021.00 | 975.00 | 1,014.00 | 1,014.00 | 7.07% | 67,200 |
| Mar 9, 2026 | 950.00 | 964.00 | 926.00 | 947.00 | 947.00 | -4.54% | 190,800 |
| 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 |