GENOVA, Inc. (TYO:9341)
Japan
· Delayed Price · Currency is JPY 554.00
+5.00 (0.91%)
Apr 28, 2026, 3:30 PM JST
GENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 548.00 | 554.00 | 546.00 | 554.00 | 554.00 | 0.91% | 30,700 |
| Apr 27, 2026 | 553.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.72% | 51,600 |
| Apr 24, 2026 | 559.00 | 560.00 | 551.00 | 553.00 | 553.00 | -0.54% | 39,000 |
| Apr 23, 2026 | 563.00 | 567.00 | 554.00 | 556.00 | 556.00 | -1.24% | 58,500 |
| Apr 22, 2026 | 566.00 | 570.00 | 563.00 | 563.00 | 563.00 | -1.05% | 37,600 |
| Apr 21, 2026 | 570.00 | 573.00 | 567.00 | 569.00 | 569.00 | -0.18% | 23,100 |
| Apr 20, 2026 | 572.00 | 574.00 | 569.00 | 570.00 | 570.00 | -0.35% | 30,900 |
| Apr 17, 2026 | 569.00 | 578.00 | 569.00 | 572.00 | 572.00 | - | 18,600 |
| Apr 16, 2026 | 568.00 | 579.00 | 568.00 | 572.00 | 572.00 | 0.70% | 21,800 |
| Apr 15, 2026 | 569.00 | 573.00 | 567.00 | 568.00 | 568.00 | 0.53% | 25,500 |
| Apr 14, 2026 | 571.00 | 571.00 | 564.00 | 565.00 | 565.00 | -0.35% | 27,900 |
| Apr 13, 2026 | 578.00 | 580.00 | 560.00 | 567.00 | 567.00 | -2.41% | 51,000 |
| Apr 10, 2026 | 586.00 | 590.00 | 578.00 | 581.00 | 581.00 | -0.34% | 31,500 |
| Apr 9, 2026 | 594.00 | 595.00 | 583.00 | 583.00 | 583.00 | -2.02% | 60,900 |
| Apr 8, 2026 | 599.00 | 600.00 | 587.00 | 595.00 | 595.00 | 0.34% | 88,100 |
| Apr 7, 2026 | 588.00 | 599.00 | 586.00 | 593.00 | 593.00 | 0.34% | 40,400 |
| Apr 6, 2026 | 577.00 | 591.00 | 577.00 | 591.00 | 591.00 | 2.43% | 48,700 |
| Apr 3, 2026 | 570.00 | 582.00 | 570.00 | 577.00 | 577.00 | 1.23% | 50,200 |
| Apr 2, 2026 | 570.00 | 584.00 | 562.00 | 570.00 | 570.00 | 0.71% | 81,800 |
| Apr 1, 2026 | 557.00 | 566.00 | 557.00 | 566.00 | 566.00 | 2.91% | 91,600 |
| Mar 31, 2026 | 551.00 | 559.00 | 546.00 | 550.00 | 550.00 | 0.36% | 92,100 |
| Mar 30, 2026 | 551.00 | 555.00 | 541.00 | 548.00 | 548.00 | -8.97% | 253,600 |
| Mar 27, 2026 | 589.00 | 602.00 | 589.00 | 602.00 | 572.00 | 1.69% | 112,600 |
| Mar 26, 2026 | 599.00 | 599.00 | 589.00 | 592.00 | 562.50 | -0.17% | 50,400 |
| Mar 25, 2026 | 596.00 | 601.00 | 593.00 | 593.00 | 563.45 | 1.02% | 80,500 |
| Mar 24, 2026 | 587.00 | 594.00 | 587.00 | 587.00 | 557.75 | 1.73% | 51,400 |
| Mar 23, 2026 | 590.00 | 591.00 | 577.00 | 577.00 | 548.25 | -3.03% | 81,100 |
| Mar 19, 2026 | 602.00 | 605.00 | 595.00 | 595.00 | 565.35 | -2.30% | 55,800 |
| Mar 18, 2026 | 599.00 | 609.00 | 599.00 | 609.00 | 578.65 | 1.00% | 42,900 |
| Mar 17, 2026 | 596.00 | 603.00 | 595.00 | 603.00 | 572.95 | 1.01% | 45,200 |
| Mar 16, 2026 | 596.00 | 600.00 | 592.00 | 597.00 | 567.25 | -0.33% | 47,000 |
| Mar 13, 2026 | 591.00 | 599.00 | 590.00 | 599.00 | 569.15 | 0.67% | 41,400 |
| Mar 12, 2026 | 600.00 | 601.00 | 588.00 | 595.00 | 565.35 | -1.00% | 92,300 |
| Mar 11, 2026 | 603.00 | 607.00 | 601.00 | 601.00 | 571.05 | -1.31% | 48,400 |
| Mar 10, 2026 | 607.00 | 614.00 | 600.00 | 609.00 | 578.65 | 2.01% | 43,500 |
| Mar 9, 2026 | 590.00 | 601.00 | 587.00 | 597.00 | 567.25 | -2.13% | 96,200 |
| Mar 6, 2026 | 601.00 | 611.00 | 596.00 | 610.00 | 579.60 | 1.16% | 56,800 |
| Mar 5, 2026 | 592.00 | 615.00 | 592.00 | 603.00 | 572.95 | 4.51% | 110,500 |
| Mar 4, 2026 | 595.00 | 596.00 | 571.00 | 577.00 | 548.25 | -3.35% | 187,000 |
| Mar 3, 2026 | 610.00 | 613.00 | 597.00 | 597.00 | 567.25 | -2.93% | 96,900 |
| Mar 2, 2026 | 621.00 | 621.00 | 606.00 | 615.00 | 584.35 | -2.23% | 102,900 |
| Feb 27, 2026 | 615.00 | 629.00 | 614.00 | 629.00 | 597.65 | 3.11% | 60,800 |
| Feb 26, 2026 | 610.00 | 627.00 | 608.00 | 610.00 | 579.60 | 0.33% | 125,400 |
| Feb 25, 2026 | 600.00 | 612.00 | 599.00 | 608.00 | 577.70 | 1.16% | 69,000 |
| Feb 24, 2026 | 600.00 | 602.00 | 598.00 | 601.00 | 571.05 | 0.17% | 44,600 |
| Feb 20, 2026 | 600.00 | 602.00 | 595.00 | 600.00 | 570.10 | -0.50% | 45,000 |
| Feb 19, 2026 | 604.00 | 606.00 | 598.00 | 603.00 | 572.95 | - | 43,400 |
| Feb 18, 2026 | 588.00 | 605.00 | 588.00 | 603.00 | 572.95 | 3.25% | 82,400 |
| Feb 17, 2026 | 593.00 | 594.00 | 582.00 | 584.00 | 554.90 | -0.68% | 100,900 |
| Feb 16, 2026 | 584.00 | 599.00 | 584.00 | 588.00 | 558.70 | 0.86% | 140,000 |
| Feb 13, 2026 | 600.00 | 604.00 | 579.00 | 583.00 | 553.95 | -3.16% | 184,500 |
| Feb 12, 2026 | 615.00 | 615.00 | 601.00 | 602.00 | 572.00 | -2.11% | 101,400 |
| Feb 10, 2026 | 605.00 | 615.00 | 603.00 | 615.00 | 584.35 | 1.49% | 102,500 |
| Feb 9, 2026 | 603.00 | 606.00 | 598.00 | 606.00 | 575.80 | 0.50% | 82,800 |
| Feb 6, 2026 | 604.00 | 604.00 | 598.00 | 603.00 | 572.95 | -0.82% | 88,300 |
| Feb 5, 2026 | 600.00 | 612.00 | 600.00 | 608.00 | 577.70 | 1.33% | 117,900 |
| Feb 4, 2026 | 598.00 | 602.00 | 597.00 | 600.00 | 570.10 | 0.50% | 33,100 |
| Feb 3, 2026 | 600.00 | 601.00 | 595.00 | 597.00 | 567.25 | -0.50% | 73,300 |
| Feb 2, 2026 | 606.00 | 611.00 | 599.00 | 600.00 | 570.10 | -1.48% | 75,900 |
| Jan 30, 2026 | 606.00 | 611.00 | 604.00 | 609.00 | 578.65 | 0.50% | 51,900 |
| Jan 29, 2026 | 600.00 | 606.00 | 596.00 | 606.00 | 575.80 | 1.00% | 59,100 |
| Jan 28, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 570.10 | -0.83% | 36,500 |
| Jan 27, 2026 | 600.00 | 608.00 | 598.00 | 605.00 | 574.85 | 0.83% | 46,800 |
| Jan 26, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 570.10 | -2.28% | 83,800 |
| Jan 23, 2026 | 609.00 | 614.00 | 605.00 | 614.00 | 583.40 | 1.32% | 46,500 |
| Jan 22, 2026 | 610.00 | 610.00 | 603.00 | 606.00 | 575.80 | 0.83% | 31,000 |
| Jan 21, 2026 | 608.00 | 609.00 | 598.00 | 601.00 | 571.05 | -2.12% | 99,600 |
| Jan 20, 2026 | 609.00 | 615.00 | 609.00 | 614.00 | 583.40 | 0.66% | 30,800 |
| Jan 19, 2026 | 617.00 | 617.00 | 600.00 | 610.00 | 579.60 | -0.65% | 130,700 |
| Jan 16, 2026 | 620.00 | 620.00 | 613.00 | 614.00 | 583.40 | -0.97% | 40,800 |
| Jan 15, 2026 | 610.00 | 621.00 | 606.00 | 620.00 | 589.10 | 1.64% | 45,400 |
| Jan 14, 2026 | 605.00 | 614.00 | 603.00 | 610.00 | 579.60 | 1.16% | 52,800 |
| Jan 13, 2026 | 612.00 | 613.00 | 601.00 | 603.00 | 572.95 | -1.15% | 84,900 |
| Jan 9, 2026 | 606.00 | 610.00 | 603.00 | 610.00 | 579.60 | 1.50% | 57,000 |
| Jan 8, 2026 | 600.00 | 604.00 | 597.00 | 601.00 | 571.05 | -0.33% | 49,500 |
| Jan 7, 2026 | 594.00 | 603.00 | 589.00 | 603.00 | 572.95 | 2.20% | 72,300 |
| Jan 6, 2026 | 589.00 | 602.00 | 588.00 | 590.00 | 560.60 | 0.34% | 102,300 |
| Jan 5, 2026 | 582.00 | 590.00 | 575.00 | 588.00 | 558.70 | 1.03% | 135,300 |
| Dec 30, 2025 | 590.00 | 590.00 | 579.00 | 582.00 | 553.00 | -1.02% | 96,500 |
| Dec 29, 2025 | 590.00 | 593.00 | 581.00 | 588.00 | 558.70 | 0.17% | 126,700 |
| Dec 26, 2025 | 579.00 | 588.00 | 579.00 | 587.00 | 557.75 | 1.73% | 165,200 |
| Dec 25, 2025 | 571.00 | 577.00 | 569.00 | 577.00 | 548.25 | 2.30% | 202,600 |
| Dec 24, 2025 | 568.00 | 572.00 | 564.00 | 564.00 | 535.89 | -0.35% | 123,600 |
| Dec 23, 2025 | 556.00 | 568.00 | 556.00 | 566.00 | 537.79 | 1.62% | 124,200 |
| Dec 22, 2025 | 571.00 | 575.00 | 552.00 | 557.00 | 529.24 | -2.11% | 305,800 |
| Dec 19, 2025 | 566.00 | 571.00 | 562.00 | 569.00 | 540.64 | 1.25% | 197,600 |
| Dec 18, 2025 | 561.00 | 565.00 | 558.00 | 562.00 | 533.99 | 0.90% | 127,900 |
| Dec 17, 2025 | 563.00 | 564.00 | 555.00 | 557.00 | 529.24 | -1.07% | 134,000 |
| Dec 16, 2025 | 568.00 | 569.00 | 563.00 | 563.00 | 534.94 | -0.88% | 70,000 |
| Dec 15, 2025 | 560.00 | 576.00 | 560.00 | 568.00 | 539.69 | 1.61% | 131,800 |
| Dec 12, 2025 | 565.00 | 565.00 | 558.00 | 559.00 | 531.14 | - | 136,900 |
| Dec 11, 2025 | 567.00 | 568.00 | 555.00 | 559.00 | 531.14 | -1.24% | 149,600 |
| Dec 10, 2025 | 569.00 | 573.00 | 566.00 | 566.00 | 537.79 | - | 94,300 |
| Dec 9, 2025 | 571.00 | 575.00 | 565.00 | 566.00 | 537.79 | -1.57% | 118,400 |
| Dec 8, 2025 | 571.00 | 577.00 | 569.00 | 575.00 | 546.35 | 0.35% | 149,500 |
| Dec 5, 2025 | 579.00 | 584.00 | 573.00 | 573.00 | 544.45 | -1.04% | 93,700 |
| Dec 4, 2025 | 587.00 | 588.00 | 575.00 | 579.00 | 550.15 | -0.34% | 112,400 |
| Dec 3, 2025 | 590.00 | 593.00 | 581.00 | 581.00 | 552.05 | -0.85% | 77,800 |
| Dec 2, 2025 | 594.00 | 600.00 | 586.00 | 586.00 | 556.80 | -1.35% | 64,800 |
| Dec 1, 2025 | 600.00 | 602.00 | 593.00 | 594.00 | 564.40 | -0.34% | 56,900 |