Genetec Corp. (JP:4492)
:4492
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
480.00
480.00
472.00
478.00
478.00
0.00%
11,200
0.64
Apr 07, 2026
479.00
481.00
473.00
478.00
478.00
+0.63%
6,100
0.35
Apr 06, 2026
476.00
480.00
475.00
475.00
475.00
-1.25%
4,500
0.26
Apr 03, 2026
476.00
481.00
468.00
481.00
481.00
+0.21%
25,800
1.47
Apr 02, 2026
482.00
488.00
471.00
480.00
480.00
-0.21%
40,800
2.35
Apr 01, 2026
474.00
482.00
471.00
481.00
481.00
+1.69%
14,000
0.82
Mar 31, 2026
476.00
480.00
469.00
473.00
473.00
-1.66%
6,300
0.37
Mar 30, 2026
475.00
481.00
470.00
481.00
481.00
+0.52%
13,000
0.77
Mar 27, 2026
488.00
490.00
478.00
490.00
478.50
-0.20%
15,800
0.94
Mar 26, 2026
482.00
491.00
477.00
491.00
479.48
+2.72%
32,200
1.92
Mar 25, 2026
469.00
484.00
469.00
478.00
466.78
+2.58%
8,900
0.51
Mar 24, 2026
471.00
473.00
462.00
466.00
455.06
-0.43%
11,800
0.66
Mar 23, 2026
473.00
477.00
459.00
468.00
457.02
-3.70%
33,000
1.86
Mar 20, 2026
486.00
494.00
484.00
486.00
474.59
0.00%
0
0.00
Mar 19, 2026
490.00
494.00
484.00
486.00
474.59
-2.21%
14,900
0.74
Mar 18, 2026
490.00
497.00
489.00
497.00
485.34
0.00%
20,900
1.04
Mar 17, 2026
498.00
498.00
485.00
497.00
485.34
-0.20%
14,200
0.70
Mar 16, 2026
481.00
499.00
481.00
498.00
486.31
+2.26%
17,600
0.86
Mar 13, 2026
477.00
487.00
477.00
487.00
475.57
+0.83%
10,300
0.50
Mar 12, 2026
474.00
489.00
474.00
483.00
471.66
+0.63%
13,200
0.63
Mar 11, 2026
480.00
484.00
477.00
480.00
468.73
+0.42%
14,000
0.65
Mar 10, 2026
472.00
480.00
472.00
478.00
466.78
+1.27%
7,000
0.31
Mar 09, 2026
474.00
479.00
467.00
472.00
460.92
-1.46%
15,500
0.68
Mar 06, 2026
476.00
479.00
475.00
479.00
467.76
+0.63%
9,800
0.41
Mar 05, 2026
478.00
479.00
472.00
476.00
464.83
+3.70%
9,600
0.39
Mar 04, 2026
471.00
475.00
452.00
459.00
448.23
-3.57%
32,599
1.32
Mar 03, 2026
477.00
480.00
470.00
476.00
464.83
-0.63%
34,400
1.36
Mar 02, 2026
482.00
483.00
475.00
479.00
467.76
-0.21%
18,600
0.72
Feb 27, 2026
480.00
480.00
476.00
480.00
468.73
0.00%
26,900
1.03
Feb 26, 2026
480.00
480.00
477.00
480.00
468.73
0.00%
12,300
0.47
Feb 25, 2026
480.00
480.00
479.00
480.00
468.73
+0.21%
10,800
0.41
Feb 24, 2026
482.00
483.00
475.00
479.00
467.76
-0.42%
13,000
0.50
Feb 23, 2026
481.00
484.00
481.00
481.00
469.71
0.00%
0
0.00
Feb 20, 2026
484.00
484.00
481.00
481.00
469.71
-0.41%
4,900
0.18
Feb 19, 2026
480.00
484.00
480.00
483.00
471.66
0.00%
14,500
0.55
Feb 18, 2026
484.00
484.00
482.00
483.00
471.66
0.00%
14,800
0.56
Feb 17, 2026
483.00
484.00
480.00
483.00
471.66
0.00%
16,299
0.62
Feb 16, 2026
485.00
485.00
480.00
483.00
471.66
-0.41%
16,100
0.60
Feb 13, 2026
474.00
485.00
464.00
485.00
473.62
+1.46%
69,900
2.68
Feb 12, 2026
481.00
482.00
473.00
478.00
466.78
-0.83%
23,900
0.92
Feb 11, 2026
482.00
483.00
478.00
482.00
470.69
0.00%
0
0.00
Feb 10, 2026
479.00
483.00
478.00
482.00
470.69
+1.26%
9,600
0.35
Feb 09, 2026
478.00
479.00
473.00
476.00
464.83
+1.28%
11,300
0.41
Feb 06, 2026
467.00
475.00
467.00
470.00
458.97
-0.42%
12,100
0.44
Feb 05, 2026
472.00
477.00
471.00
472.00
460.92
0.00%
14,100
0.49
Feb 04, 2026
475.00
477.00
465.00
472.00
460.92
0.00%
23,500
0.83
Feb 03, 2026
477.00
477.00
472.00
472.00
460.92
-0.63%
25,400
0.90
Feb 02, 2026
480.00
480.00
469.00
475.00
463.85
0.00%
14,400
0.51
Jan 30, 2026
468.00
475.00
464.00
475.00
463.85
+2.37%
28,100
1.00
Jan 29, 2026
471.00
472.00
461.00
464.00
453.11
-0.85%
13,600
0.49
Rows: