Education
About Us
Working with TipRanks
Follow Us
Genetec Corp. (JP:4492)
:4492
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
512.00
513.00
503.00
504.00
504.00
-1.56%
24,600
0.66
Sep 25, 2025
509.00
513.00
506.00
512.00
512.00
+0.59%
22,900
0.61
Sep 24, 2025
507.00
509.00
503.00
509.00
509.00
+0.79%
19,900
0.53
Sep 22, 2025
500.00
508.00
500.00
505.00
505.00
+1.20%
41,100
1.10
Sep 19, 2025
499.00
500.00
495.00
499.00
499.00
0.00%
24,300
0.65
Sep 18, 2025
501.00
501.00
493.00
499.00
499.00
+0.81%
33,300
0.89
Sep 17, 2025
501.00
502.00
495.00
495.00
495.00
-0.40%
18,600
0.50
Sep 16, 2025
505.00
505.00
495.00
497.00
497.00
-0.40%
21,100
0.57
Sep 12, 2025
495.00
503.00
493.00
499.00
499.00
-0.20%
32,000
0.86
Sep 11, 2025
497.00
500.00
494.00
500.00
500.00
+0.20%
17,300
0.46
Sep 10, 2025
499.00
499.00
494.00
499.00
499.00
-0.20%
8,400
0.22
Sep 09, 2025
491.00
500.00
491.00
500.00
500.00
+0.81%
36,600
0.98
Sep 08, 2025
495.00
496.00
491.00
496.00
496.00
+1.02%
17,500
0.47
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
Rows: