Education
About Us
Working with TipRanks
Follow Us
Genetec Corp. (JP:4492)
:4492
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 25, 2025
443.00
443.00
436.00
441.00
441.00
+0.23%
17,600
0.34
Jun 24, 2025
438.00
443.00
437.00
440.00
440.00
+0.69%
13,800
0.27
Jun 23, 2025
437.00
443.00
436.00
437.00
437.00
-0.23%
22,000
0.43
Jun 20, 2025
447.00
447.00
435.00
438.00
438.00
-0.45%
39,000
0.76
Jun 19, 2025
449.00
450.00
440.00
440.00
440.00
-1.79%
44,500
0.88
Jun 18, 2025
447.00
449.00
444.00
448.00
448.00
+0.90%
10,400
0.20
Jun 17, 2025
443.00
445.00
442.00
444.00
444.00
+0.68%
18,900
0.37
Jun 16, 2025
443.00
446.00
441.00
441.00
441.00
-0.45%
16,200
0.32
Jun 13, 2025
452.00
452.00
443.00
443.00
443.00
-1.77%
45,600
0.91
Jun 12, 2025
448.00
453.00
448.00
451.00
451.00
+0.89%
17,300
0.34
Jun 11, 2025
450.00
452.00
445.00
447.00
447.00
-0.67%
22,800
0.45
Jun 10, 2025
446.00
450.00
444.00
450.00
450.00
+0.67%
30,000
0.60
Jun 09, 2025
446.00
449.00
446.00
447.00
447.00
+0.22%
7,500
0.15
Jun 06, 2025
449.00
450.00
446.00
446.00
446.00
-0.67%
20,100
0.40
Jun 05, 2025
446.00
453.00
446.00
449.00
449.00
0.00%
47,100
0.93
Jun 04, 2025
448.00
450.00
444.00
449.00
449.00
+0.67%
18,300
0.36
Jun 03, 2025
450.00
450.00
443.00
446.00
446.00
-1.11%
33,600
0.66
Jun 02, 2025
454.00
454.00
446.00
451.00
451.00
+1.12%
37,400
0.74
May 30, 2025
447.00
447.00
442.00
446.00
446.00
0.00%
28,400
0.56
May 29, 2025
447.00
448.00
445.00
446.00
446.00
+0.22%
40,700
0.81
May 28, 2025
442.00
447.00
441.00
445.00
445.00
+1.14%
54,800
1.09
May 27, 2025
438.00
443.00
438.00
440.00
440.00
+0.46%
32,300
0.64
May 26, 2025
438.00
439.00
431.00
438.00
438.00
+1.15%
21,800
0.42
May 23, 2025
437.00
437.00
432.00
433.00
433.00
+0.23%
36,700
0.68
May 22, 2025
433.00
438.00
432.00
432.00
432.00
-0.23%
63,900
1.19
May 21, 2025
434.00
441.00
433.00
433.00
433.00
+0.23%
66,600
1.20
May 20, 2025
445.00
445.00
432.00
432.00
432.00
-3.36%
210,500
4.02
May 19, 2025
455.00
455.00
439.00
447.00
447.00
-0.67%
253,000
5.20
May 16, 2025
452.00
472.00
432.00
450.00
450.00
-15.41%
1,217,600
41.36
May 15, 2025
532.00
541.00
520.00
532.00
532.00
0.00%
24,800
0.85
May 14, 2025
514.00
532.00
514.00
532.00
532.00
+2.70%
68,000
2.42
May 13, 2025
516.00
520.00
511.00
518.00
518.00
+1.97%
24,500
0.88
May 12, 2025
514.00
514.00
506.00
508.00
508.00
-1.17%
14,300
0.51
May 09, 2025
508.00
519.00
507.00
514.00
514.00
+0.19%
30,900
1.12
May 08, 2025
513.00
519.00
512.00
513.00
513.00
-0.39%
10,700
0.39
May 07, 2025
515.00
521.00
515.00
515.00
515.00
-0.96%
6,800
0.24
May 02, 2025
517.00
523.00
513.00
520.00
520.00
-0.19%
11,000
0.40
May 01, 2025
522.00
524.00
516.00
521.00
521.00
+0.39%
8,100
0.29
Apr 30, 2025
515.00
523.00
514.00
519.00
519.00
+0.97%
17,800
0.65
Apr 28, 2025
505.00
519.00
505.00
514.00
514.00
+0.78%
9,900
0.36
Apr 25, 2025
516.00
527.00
508.00
510.00
510.00
-3.04%
76,100
2.87
Apr 24, 2025
528.00
528.00
520.00
526.00
526.00
-0.38%
6,300
0.23
Apr 23, 2025
528.00
529.00
521.00
528.00
528.00
+0.57%
7,100
0.26
Apr 22, 2025
516.00
532.00
515.00
525.00
525.00
+0.38%
8,000
0.30
Rows: