Education
About Us
Working with TipRanks
Follow Us
Genetec Corp. (JP:4492)
:4492
Time Period
1Y
Events
Historical Prices
Rows:
Dec 03, 2025
440.00
443.00
435.00
435.00
435.00
-1.14%
49,200
2.21
Dec 02, 2025
448.00
449.00
432.00
440.00
440.00
-1.12%
48,700
2.20
Dec 01, 2025
452.00
452.00
445.00
445.00
445.00
-1.33%
21,200
0.96
Nov 28, 2025
452.00
452.00
444.00
451.00
451.00
+0.22%
8,700
0.37
Nov 27, 2025
445.00
452.00
445.00
450.00
450.00
+1.12%
9,700
0.41
Nov 26, 2025
444.00
448.00
437.00
445.00
445.00
+0.45%
13,200
0.52
Nov 25, 2025
444.00
446.00
437.00
443.00
443.00
+1.37%
17,200
0.68
Nov 21, 2025
444.00
445.00
437.00
437.00
437.00
-1.58%
18,700
0.74
Nov 20, 2025
435.00
449.00
435.00
444.00
444.00
+2.07%
10,800
0.42
Nov 19, 2025
439.00
448.00
432.00
435.00
435.00
-1.81%
49,700
1.97
Nov 18, 2025
443.00
451.00
440.00
443.00
443.00
-0.89%
26,600
1.04
Nov 17, 2025
445.00
450.00
443.00
447.00
447.00
+0.22%
14,500
0.57
Nov 14, 2025
451.00
459.00
445.00
446.00
446.00
-2.41%
57,600
2.27
Nov 13, 2025
468.00
469.00
455.00
457.00
457.00
-1.72%
36,100
1.40
Nov 12, 2025
461.00
469.00
461.00
465.00
465.00
+1.09%
14,900
0.53
Nov 11, 2025
468.00
468.00
457.00
460.00
460.00
-0.86%
16,200
0.57
Nov 10, 2025
478.00
488.00
461.00
464.00
464.00
-2.52%
88,600
3.23
Nov 07, 2025
477.00
480.00
472.00
476.00
476.00
-1.86%
10,600
0.38
Nov 06, 2025
485.00
485.00
478.00
485.00
485.00
+1.68%
10,200
0.36
Nov 05, 2025
480.00
485.00
473.00
477.00
477.00
-2.25%
19,000
0.65
Nov 04, 2025
470.00
488.00
470.00
488.00
488.00
+4.27%
23,100
0.76
Oct 31, 2025
474.00
476.00
468.00
468.00
468.00
-0.85%
5,900
0.19
Oct 30, 2025
467.00
476.00
465.00
472.00
472.00
+0.85%
18,600
0.56
Oct 29, 2025
481.00
485.00
468.00
468.00
468.00
-3.51%
10,800
0.32
Oct 28, 2025
482.00
485.00
475.00
485.00
485.00
+0.83%
13,700
0.40
Oct 27, 2025
484.00
484.00
476.00
481.00
481.00
-0.62%
16,000
0.46
Oct 24, 2025
479.00
485.00
479.00
484.00
484.00
-0.21%
6,700
0.19
Oct 23, 2025
485.00
485.00
479.00
485.00
485.00
0.00%
4,200
0.12
Oct 22, 2025
483.00
487.00
480.00
485.00
485.00
+0.41%
12,200
0.34
Oct 21, 2025
481.00
486.00
476.00
483.00
483.00
+1.05%
16,000
0.44
Oct 20, 2025
470.00
480.00
467.00
478.00
478.00
+1.27%
12,200
0.33
Oct 17, 2025
481.00
483.00
468.00
472.00
472.00
-2.68%
17,700
0.48
Oct 16, 2025
479.00
488.00
475.00
485.00
485.00
+2.32%
21,500
0.58
Oct 15, 2025
476.00
479.00
474.00
474.00
474.00
-0.42%
3,900
0.10
Oct 14, 2025
473.00
483.00
467.00
476.00
476.00
-0.83%
24,300
0.64
Oct 10, 2025
478.00
483.00
475.00
480.00
480.00
+0.21%
16,900
0.44
Oct 09, 2025
486.00
489.00
476.00
479.00
479.00
-1.03%
10,500
0.28
Oct 08, 2025
491.00
491.00
483.00
484.00
484.00
-1.22%
23,700
0.62
Oct 07, 2025
484.00
490.00
481.00
490.00
490.00
+1.45%
10,600
0.28
Oct 06, 2025
493.00
493.00
477.00
483.00
483.00
+0.84%
13,900
0.36
Oct 03, 2025
472.00
480.00
470.00
479.00
479.00
+0.84%
17,600
0.46
Oct 02, 2025
467.00
476.00
467.00
475.00
475.00
+2.15%
14,900
0.39
Oct 01, 2025
490.00
493.00
464.00
465.00
465.00
-3.93%
52,300
1.37
Sep 30, 2025
501.00
508.00
483.00
484.00
484.00
-4.35%
45,600
1.21
Sep 29, 2025
508.00
508.00
493.00
506.00
506.00
+2.02%
13,800
0.37
Sep 26, 2025
512.00
513.00
503.00
504.00
496.00
+0.03%
24,600
0.66
Sep 25, 2025
509.00
513.00
506.00
512.00
503.87
+2.21%
22,900
0.61
Sep 24, 2025
507.00
509.00
503.00
509.00
500.92
+2.42%
19,900
0.53
Sep 22, 2025
500.00
508.00
500.00
505.00
496.98
+2.83%
41,100
1.10
Sep 19, 2025
499.00
500.00
495.00
499.00
491.08
+1.61%
24,300
0.65
Rows: