Skip to main content
Genky DrugStores Co., Ltd. (TYO:9267)
Japan flag Japan · Delayed Price · Currency is JPY
3,900.00
-100.00 (-2.50%)
At close: Mar 9, 2026

Genky DrugStores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,015.004,035.003,945.004,000.004,000.00-1.48%119,700
Mar 5, 20264,150.004,190.004,060.004,060.004,060.00-1.10%63,300
Mar 4, 20264,055.004,190.004,030.004,105.004,105.00-0.24%101,700
Mar 3, 20264,200.004,205.004,115.004,115.004,115.00-4.19%77,900
Mar 2, 20264,445.004,445.004,270.004,295.004,295.00-4.45%111,400
Feb 27, 20264,395.004,495.004,380.004,495.004,495.001.93%65,300
Feb 26, 20264,580.004,580.004,400.004,410.004,410.00-2.43%77,100
Feb 25, 20264,450.004,575.004,445.004,520.004,520.001.57%82,200
Feb 24, 20264,425.004,480.004,360.004,450.004,450.001.48%66,400
Feb 20, 20264,430.004,455.004,375.004,385.004,385.00-2.56%53,600
Feb 19, 20264,505.004,540.004,465.004,500.004,500.00-0.44%70,800
Feb 18, 20264,500.004,545.004,485.004,520.004,520.000.89%38,200
Feb 17, 20264,550.004,550.004,480.004,480.004,480.00-0.44%43,600
Feb 16, 20264,635.004,665.004,490.004,500.004,500.00-3.64%73,600
Feb 13, 20264,735.004,750.004,660.004,670.004,670.00-0.64%56,400
Feb 12, 20264,590.004,730.004,590.004,700.004,700.001.51%104,400
Feb 10, 20264,505.004,690.004,505.004,630.004,630.002.66%76,400
Feb 9, 20264,500.004,520.004,465.004,510.004,510.000.67%61,500
Feb 6, 20264,425.004,495.004,410.004,480.004,480.000.22%64,300
Feb 5, 20264,460.004,525.004,425.004,470.004,470.002.29%59,200
Feb 4, 20264,300.004,435.004,295.004,370.004,370.001.16%87,300
Feb 3, 20264,250.004,350.004,240.004,320.004,320.001.29%146,700
Feb 2, 20264,235.004,300.004,230.004,265.004,265.001.19%126,400
Jan 30, 20264,135.004,240.004,125.004,215.004,215.002.31%132,700
Jan 29, 20264,130.004,200.004,015.004,120.004,120.00-0.36%161,000
Jan 28, 20264,225.004,240.004,025.004,135.004,135.00-3.73%267,200
Jan 27, 20264,435.004,435.004,235.004,295.004,295.00-4.56%271,100
Jan 26, 20264,525.004,665.004,475.004,500.004,500.000.33%161,700
Jan 23, 20264,620.004,645.004,475.004,485.004,485.00-2.71%209,900
Jan 22, 20264,625.004,660.004,545.004,610.004,610.00-1.18%101,400
Jan 21, 20264,700.004,810.004,610.004,665.004,665.00-0.32%164,100
Jan 20, 20264,575.004,715.004,510.004,680.004,680.003.08%184,000
Jan 19, 20264,350.004,615.004,345.004,540.004,540.005.58%279,300
Jan 16, 20264,345.004,355.004,220.004,300.004,300.00-1.49%121,100
Jan 15, 20264,345.004,395.004,310.004,365.004,365.00-0.46%109,500
Jan 14, 20264,380.004,400.004,360.004,385.004,385.00-0.68%96,300
Jan 13, 20264,470.004,480.004,350.004,415.004,415.00-1.34%145,200
Jan 9, 20264,620.004,650.004,470.004,475.004,475.00-3.76%181,100
Jan 8, 20264,855.004,855.004,650.004,650.004,650.00-3.83%93,400
Jan 7, 20264,810.004,850.004,760.004,835.004,835.00-0.92%92,400
Jan 6, 20264,970.004,970.004,800.004,880.004,880.00-1.21%100,800
Jan 5, 20265,000.005,030.004,895.004,940.004,940.00-0.40%125,500
Dec 30, 20255,050.005,050.004,960.004,960.004,960.00-1.59%54,100
Dec 29, 20255,060.005,110.004,995.005,040.005,040.000.20%65,400
Dec 26, 20255,020.005,090.004,975.005,030.005,030.001.11%73,500
Dec 25, 20255,070.005,070.004,940.004,975.004,975.00-1.09%53,600
Dec 24, 20255,140.005,140.005,030.005,030.005,030.00-1.76%35,500
Dec 23, 20255,050.005,120.005,050.005,120.005,120.000.99%37,200
Dec 22, 20255,160.005,160.005,050.005,070.005,070.00-1.36%60,200
Dec 19, 20255,150.005,170.005,110.005,140.005,140.000.39%57,100
Dec 18, 20255,050.005,160.005,020.005,120.005,120.002.71%61,700
Dec 17, 20255,040.005,070.004,965.004,985.004,978.49-1.09%41,900
Dec 16, 20255,100.005,110.005,030.005,040.005,033.42-3.08%39,700
Dec 15, 20255,150.005,220.005,110.005,200.005,193.211.17%49,500
Dec 12, 20254,965.005,140.004,965.005,140.005,133.293.73%68,400
Dec 11, 20254,905.004,970.004,900.004,955.004,948.530.71%58,800
Dec 10, 20254,910.005,000.004,850.004,920.004,913.580.41%60,700
Dec 9, 20254,890.004,900.004,795.004,900.004,893.601.24%71,900
Dec 8, 20254,870.004,885.004,815.004,840.004,833.68-0.62%31,700
Dec 5, 20254,930.004,960.004,855.004,870.004,863.64-2.01%69,500
Dec 4, 20254,980.005,010.004,960.004,970.004,963.51-0.50%66,500
Dec 3, 20255,100.005,100.004,980.004,995.004,988.48-1.67%47,200
Dec 2, 20255,140.005,140.005,010.005,080.005,073.37-0.20%37,600
Dec 1, 20255,190.005,230.005,050.005,090.005,083.36-2.30%67,900
Nov 28, 20255,180.005,290.005,160.005,210.005,203.201.36%82,900
Nov 27, 20255,170.005,200.005,110.005,140.005,133.290.98%71,300
Nov 26, 20255,170.005,170.005,080.005,090.005,083.360.20%63,400
Nov 25, 20255,030.005,160.005,010.005,080.005,073.370.99%68,700
Nov 21, 20254,955.005,050.004,915.005,030.005,023.432.44%119,400
Nov 20, 20254,980.004,980.004,900.004,910.004,903.59-77,500
Nov 19, 20254,980.005,000.004,880.004,910.004,903.59-1.80%92,100
Nov 18, 20255,220.005,240.004,970.005,000.004,993.47-4.03%78,400
Nov 17, 20255,130.005,220.004,930.005,210.005,203.202.16%120,300
Nov 14, 20255,060.005,160.005,010.005,100.005,093.340.79%135,200
Nov 13, 20255,090.005,100.005,020.005,060.005,053.40-0.59%64,500
Nov 12, 20255,120.005,160.005,050.005,090.005,083.36-2.12%103,400
Nov 11, 20255,050.005,200.005,040.005,200.005,193.212.97%67,600
Nov 10, 20255,040.005,120.004,970.005,050.005,043.410.80%50,300
Nov 7, 20254,860.005,010.004,845.005,010.005,003.463.94%94,500
Nov 6, 20254,870.004,870.004,800.004,820.004,813.71-0.82%46,900
Nov 5, 20254,800.004,905.004,800.004,860.004,853.660.21%83,700
Nov 4, 20254,955.004,985.004,790.004,850.004,843.67-5.46%143,600
Oct 31, 20255,380.005,460.005,100.005,130.005,123.30-5.00%222,300
Oct 30, 20255,050.005,400.005,010.005,400.005,392.9515.02%231,900
Oct 29, 20254,800.004,800.004,560.004,695.004,688.87-2.39%139,000
Oct 28, 20254,905.004,915.004,805.004,810.004,803.72-3.32%78,300
Oct 27, 20254,935.005,050.004,925.004,975.004,968.510.81%66,500
Oct 24, 20254,995.004,995.004,910.004,935.004,928.56-0.90%33,300
Oct 23, 20254,965.004,995.004,945.004,980.004,973.500.61%37,500
Oct 22, 20254,905.004,975.004,905.004,950.004,943.541.64%35,100
Oct 21, 20254,895.004,920.004,850.004,870.004,863.64-0.51%31,600
Oct 20, 20254,900.004,900.004,850.004,895.004,888.610.93%32,500
Oct 17, 20254,850.004,885.004,795.004,850.004,843.67-48,600
Oct 16, 20254,935.004,970.004,800.004,850.004,843.67-2.71%62,500
Oct 15, 20254,965.005,030.004,910.004,985.004,978.491.84%109,400
Oct 14, 20254,850.004,960.004,815.004,895.004,888.61-0.41%67,800
Oct 10, 20254,810.004,930.004,770.004,915.004,908.581.03%69,700
Oct 9, 20254,835.004,900.004,795.004,865.004,858.650.62%65,300
Oct 8, 20254,825.004,930.004,785.004,835.004,828.69-0.92%55,300
Oct 7, 20254,875.004,940.004,830.004,880.004,873.63-1.31%47,900