Skip to main content
Genky DrugStores Co., Ltd. (TYO:9267)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
+45.00 (1.13%)
Apr 28, 2026, 3:30 PM JST

Genky DrugStores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,980.004,045.003,980.004,010.004,010.001.13%108,500
Apr 27, 20263,890.004,015.003,875.003,965.003,965.002.45%90,400
Apr 24, 20263,900.003,900.003,850.003,870.003,870.00-1.28%45,500
Apr 23, 20263,925.003,955.003,890.003,920.003,920.00-1.38%54,900
Apr 22, 20264,000.004,035.003,975.003,975.003,975.00-1.49%57,300
Apr 21, 20264,055.004,065.003,995.004,035.004,035.00-0.49%61,900
Apr 20, 20264,040.004,060.003,980.004,055.004,055.000.37%40,800
Apr 17, 20264,030.004,080.004,015.004,040.004,040.00-0.37%38,800
Apr 16, 20264,100.004,105.004,045.004,055.004,055.00-0.12%44,500
Apr 15, 20264,070.004,100.004,000.004,060.004,060.001.50%52,000
Apr 14, 20264,090.004,120.003,995.004,000.004,000.00-0.50%69,400
Apr 13, 20264,020.004,045.003,965.004,020.004,020.00-1.11%78,900
Apr 10, 20264,185.004,250.004,045.004,065.004,065.00-2.40%74,500
Apr 9, 20264,200.004,265.004,160.004,165.004,165.00-1.30%55,300
Apr 8, 20264,200.004,245.004,185.004,220.004,220.001.44%61,700
Apr 7, 20264,120.004,160.004,120.004,160.004,160.001.46%37,600
Apr 6, 20264,040.004,125.004,040.004,100.004,100.001.49%29,600
Apr 3, 20264,070.004,080.004,025.004,040.004,040.000.37%29,100
Apr 2, 20264,065.004,140.004,010.004,025.004,025.00-2.66%54,600
Apr 1, 20263,990.004,135.003,990.004,135.004,135.004.42%57,400
Mar 31, 20263,935.004,015.003,930.003,960.003,960.000.64%78,400
Mar 30, 20263,825.003,955.003,805.003,935.003,935.000.25%64,800
Mar 27, 20263,880.003,975.003,860.003,925.003,925.001.82%73,200
Mar 26, 20263,855.003,860.003,780.003,855.003,855.00-105,600
Mar 25, 20263,840.003,890.003,835.003,855.003,855.000.39%81,600
Mar 24, 20263,840.003,880.003,795.003,840.003,840.001.19%76,800
Mar 23, 20263,780.003,840.003,750.003,795.003,795.00-0.65%87,600
Mar 19, 20263,895.003,915.003,800.003,820.003,820.00-3.66%103,000
Mar 18, 20263,905.003,970.003,905.003,965.003,965.001.28%60,700
Mar 17, 20263,895.003,950.003,890.003,915.003,915.000.64%75,400
Mar 16, 20263,875.003,920.003,860.003,890.003,890.000.52%82,200
Mar 13, 20263,790.003,925.003,790.003,870.003,870.000.26%108,300
Mar 12, 20263,980.003,980.003,820.003,860.003,860.00-3.86%106,600
Mar 11, 20264,050.004,065.003,995.004,015.004,015.000.88%86,500
Mar 10, 20263,960.004,050.003,915.003,980.003,980.002.05%122,900
Mar 9, 20263,845.003,915.003,800.003,900.003,900.00-2.50%119,300
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