Education
About Us
Working with TipRanks
Follow Us
Genetec Corp. (JP:4492)
:4492
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
494.00
494.00
487.00
491.00
491.00
-0.81%
20,100
0.54
Sep 04, 2025
495.00
495.00
490.00
495.00
495.00
+0.61%
10,500
0.28
Sep 03, 2025
497.00
498.00
486.00
492.00
492.00
-1.20%
18,600
0.49
Sep 02, 2025
501.00
501.00
494.00
498.00
498.00
+0.40%
9,500
0.25
Sep 01, 2025
495.00
497.00
492.00
496.00
496.00
+0.61%
17,600
0.46
Aug 29, 2025
499.00
499.00
490.00
493.00
493.00
-0.40%
91,300
2.43
Aug 28, 2025
507.00
507.00
489.00
495.00
495.00
-0.80%
38,200
1.01
Aug 27, 2025
502.00
505.00
494.00
499.00
499.00
-1.19%
24,800
0.65
Aug 26, 2025
506.00
512.00
498.00
505.00
505.00
-0.20%
93,500
2.52
Aug 25, 2025
502.00
507.00
502.00
506.00
506.00
+1.00%
23,600
0.64
Aug 22, 2025
493.00
503.00
490.00
501.00
501.00
+2.04%
106,400
2.95
Aug 21, 2025
491.00
492.00
485.00
491.00
491.00
+1.24%
19,400
0.53
Aug 20, 2025
494.00
494.00
485.00
485.00
485.00
-1.02%
16,800
0.45
Aug 19, 2025
482.00
492.00
482.00
490.00
490.00
+1.45%
33,900
0.84
Aug 18, 2025
475.00
483.00
474.00
483.00
483.00
+1.68%
27,900
0.64
Aug 15, 2025
472.00
477.00
469.00
475.00
475.00
+0.64%
43,000
0.69
Aug 14, 2025
465.00
472.00
465.00
472.00
472.00
+1.07%
18,800
0.30
Aug 13, 2025
471.00
475.00
465.00
467.00
467.00
-0.21%
41,800
0.66
Aug 12, 2025
464.00
477.00
464.00
468.00
468.00
+0.65%
63,900
1.02
Aug 08, 2025
504.00
504.00
460.00
465.00
465.00
-7.00%
155,200
2.58
Aug 07, 2025
499.00
504.00
493.00
500.00
500.00
+0.20%
38,400
0.64
Aug 06, 2025
507.00
507.00
497.00
499.00
499.00
-0.20%
29,300
0.49
Aug 05, 2025
509.00
514.00
499.00
500.00
500.00
-0.79%
51,800
0.88
Aug 04, 2025
503.00
508.00
498.00
504.00
504.00
-1.56%
39,300
0.67
Aug 01, 2025
513.00
513.00
504.00
512.00
512.00
-0.19%
63,600
1.10
Jul 31, 2025
498.00
515.00
488.00
513.00
513.00
+3.85%
94,900
1.68
Jul 30, 2025
495.00
498.00
490.00
494.00
494.00
-0.20%
78,700
1.42
Jul 29, 2025
472.00
495.00
467.00
495.00
495.00
+6.68%
143,600
2.64
Jul 28, 2025
467.00
467.00
459.00
464.00
464.00
+0.22%
46,700
0.87
Jul 25, 2025
464.00
464.00
460.00
463.00
463.00
+0.65%
28,800
0.54
Jul 24, 2025
460.00
466.00
459.00
460.00
460.00
+0.88%
53,400
1.01
Jul 23, 2025
462.00
465.00
455.00
456.00
456.00
-0.22%
32,900
0.63
Jul 22, 2025
461.00
465.00
456.00
457.00
457.00
+0.44%
59,500
1.15
Jul 18, 2025
455.00
459.00
451.00
455.00
455.00
+0.66%
17,100
0.33
Jul 17, 2025
458.00
458.00
451.00
452.00
452.00
-1.09%
24,200
0.47
Jul 16, 2025
458.00
459.00
454.00
457.00
457.00
+0.44%
14,200
0.27
Jul 15, 2025
460.00
460.00
453.00
455.00
455.00
+0.44%
24,900
0.48
Jul 14, 2025
462.00
463.00
453.00
453.00
453.00
-0.66%
56,700
1.11
Jul 11, 2025
452.00
458.00
451.00
456.00
456.00
+1.33%
74,000
1.47
Jul 10, 2025
447.00
453.00
447.00
450.00
450.00
+1.12%
15,500
0.31
Jul 09, 2025
440.00
448.00
440.00
445.00
445.00
+0.68%
24,600
0.49
Jul 08, 2025
437.00
443.00
437.00
442.00
442.00
+0.45%
8,200
0.16
Jul 07, 2025
442.00
443.00
436.00
440.00
440.00
-0.45%
26,800
0.52
Jul 04, 2025
445.00
447.00
440.00
442.00
442.00
-0.23%
18,700
0.36
Jul 03, 2025
443.00
443.00
440.00
443.00
443.00
+0.68%
11,200
0.22
Jul 02, 2025
448.00
448.00
440.00
440.00
440.00
-1.57%
32,500
0.63
Jul 01, 2025
446.00
447.00
442.00
447.00
447.00
+1.13%
14,300
0.28
Jun 30, 2025
450.00
450.00
442.00
442.00
442.00
0.00%
31,600
0.62
Jun 27, 2025
441.00
443.00
439.00
442.00
442.00
+0.45%
10,300
0.20
Jun 26, 2025
440.00
443.00
440.00
440.00
440.00
-0.23%
6,900
0.13
Rows: