tiprankstipranks
Geniee, Inc. (JP:6562)
:6562
Japanese Market
6562
Geniee, Inc.
RESEARCH TOOLSreports

Geniee, Inc. (6562) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
918.00
939.00
905.00
938.00
938.00
+5.63%
53,900
0.83
Apr 07, 2026
902.00
915.00
878.00
888.00
888.00
-1.55%
71,000
1.11
Apr 06, 2026
891.00
923.00
891.00
902.00
902.00
+1.23%
37,700
0.59
Apr 03, 2026
910.00
936.00
889.00
891.00
891.00
-1.00%
68,900
1.08
Apr 02, 2026
936.00
950.00
898.00
900.00
900.00
-3.02%
70,400
1.11
Apr 01, 2026
935.00
938.00
923.00
928.00
928.00
+1.87%
60,800
0.97
Mar 31, 2026
921.00
922.00
900.00
911.00
911.00
-0.44%
41,500
0.67
Mar 30, 2026
901.00
921.00
900.00
915.00
915.00
-3.07%
59,400
0.98
Mar 27, 2026
948.00
948.00
920.00
944.00
944.00
+0.85%
86,300
1.42
Mar 26, 2026
960.00
967.00
934.00
936.00
936.00
-1.99%
43,600
0.72
Mar 25, 2026
934.00
960.00
934.00
955.00
955.00
+2.25%
33,800
0.53
Mar 24, 2026
944.00
950.00
923.00
934.00
934.00
+2.19%
58,700
0.87
Mar 23, 2026
939.00
939.00
904.00
914.00
914.00
-3.69%
104,100
1.54
Mar 20, 2026
949.00
965.00
944.00
949.00
949.00
0.00%
0
0.00
Mar 19, 2026
953.00
965.00
944.00
949.00
949.00
-2.27%
54,500
0.78
Mar 18, 2026
952.00
974.00
944.00
971.00
971.00
+2.21%
50,300
0.71
Mar 17, 2026
970.00
979.00
950.00
950.00
950.00
-1.14%
26,400
0.37
Mar 16, 2026
971.00
984.00
955.00
961.00
961.00
-1.94%
39,900
0.55
Mar 13, 2026
954.00
986.00
954.00
980.00
980.00
+0.72%
50,100
0.69
Mar 12, 2026
985.00
987.00
967.00
973.00
973.00
-1.72%
33,200
0.45
Mar 11, 2026
1,009.00
1,017.00
989.00
990.00
990.00
-2.37%
38,500
0.52
Mar 10, 2026
975.00
1,021.00
975.00
1,014.00
1,014.00
+7.07%
67,200
0.90
Mar 09, 2026
950.00
964.00
926.00
947.00
947.00
-4.54%
190,800
2.65
Mar 06, 2026
977.00
1,008.00
970.00
992.00
992.00
+1.33%
39,300
0.54
Mar 05, 2026
961.00
1,008.00
961.00
979.00
979.00
+3.49%
108,200
1.51
Mar 04, 2026
949.00
962.00
915.00
946.00
946.00
-1.46%
123,900
1.75
Mar 03, 2026
1,010.00
1,010.00
958.00
960.00
960.00
-4.67%
98,100
1.39
Mar 02, 2026
1,000.00
1,009.00
990.00
1,007.00
1,007.00
-1.56%
65,800
0.94
Feb 27, 2026
1,020.00
1,037.00
1,020.00
1,023.00
1,023.00
+0.99%
43,800
0.62
Feb 26, 2026
1,012.00
1,034.00
1,010.00
1,013.00
1,013.00
-0.39%
46,900
0.66
Feb 25, 2026
1,031.00
1,072.00
1,016.00
1,017.00
1,017.00
-1.17%
78,000
1.09
Feb 24, 2026
1,040.00
1,040.00
1,002.00
1,029.00
1,029.00
-1.72%
92,000
1.31
Feb 23, 2026
1,047.00
1,087.00
1,022.00
1,047.00
1,047.00
0.00%
0
0.00
Feb 20, 2026
1,066.00
1,087.00
1,022.00
1,047.00
1,047.00
+5.65%
174,600
2.51
Feb 19, 2026
951.00
991.00
936.00
991.00
991.00
+4.43%
83,900
1.20
Feb 18, 2026
976.00
980.00
933.00
949.00
949.00
-1.96%
73,200
1.05
Feb 17, 2026
973.00
977.00
946.00
968.00
968.00
+4.31%
75,700
1.07
Feb 16, 2026
944.00
974.00
910.00
928.00
928.00
-4.23%
203,700
2.86
Feb 13, 2026
996.00
1,012.00
960.00
969.00
969.00
-3.00%
124,800
1.66
Feb 12, 2026
1,037.00
1,044.00
998.00
999.00
999.00
-2.44%
66,700
0.87
Feb 11, 2026
1,024.00
1,041.00
1,012.00
1,024.00
1,024.00
0.00%
0
0.00
Feb 10, 2026
1,012.00
1,041.00
1,012.00
1,024.00
1,024.00
+2.71%
96,200
1.25
Feb 09, 2026
1,039.00
1,039.00
997.00
997.00
997.00
-1.19%
105,200
1.38
Feb 06, 2026
1,051.00
1,051.00
1,008.00
1,009.00
1,009.00
-4.90%
84,000
1.11
Feb 05, 2026
1,061.00
1,085.00
1,045.00
1,061.00
1,061.00
+0.66%
47,900
0.63
Feb 04, 2026
1,066.00
1,076.00
1,036.00
1,054.00
1,054.00
-1.03%
76,800
1.00
Feb 03, 2026
1,077.00
1,081.00
1,057.00
1,065.00
1,065.00
-1.02%
61,900
0.78
Feb 02, 2026
1,083.00
1,099.00
1,073.00
1,076.00
1,076.00
-1.74%
54,000
0.67
Jan 30, 2026
1,081.00
1,101.00
1,080.00
1,095.00
1,095.00
+1.48%
39,400
0.48
Jan 29, 2026
1,055.00
1,084.00
1,055.00
1,079.00
1,079.00
+2.47%
47,700
0.57
Rows:
50