tiprankstipranks
Trending News
More News >
GENOVA Inc. (JP:9341)
:9341
Japanese Market
Advertisement

GENOVA Inc. (9341) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
712.00
722.00
709.00
709.00
709.00
-0.28%
93,600
0.65
Jul 24, 2025
711.00
715.00
705.00
711.00
711.00
0.00%
135,800
0.96
Jul 23, 2025
699.00
711.00
696.00
711.00
711.00
+2.45%
178,800
1.28
Jul 22, 2025
705.00
709.00
690.00
694.00
694.00
-1.14%
125,300
0.90
Jul 18, 2025
708.00
714.00
702.00
702.00
702.00
-0.57%
47,700
0.34
Jul 17, 2025
692.00
708.00
691.00
706.00
706.00
+1.44%
113,200
0.82
Jul 16, 2025
700.00
705.00
691.00
696.00
696.00
-0.43%
155,700
1.14
Jul 15, 2025
703.00
708.00
699.00
699.00
699.00
-0.57%
93,600
0.69
Jul 14, 2025
712.00
719.00
699.00
703.00
703.00
-1.40%
150,800
1.11
Jul 11, 2025
712.00
719.00
711.00
713.00
713.00
+0.71%
42,600
0.31
Jul 10, 2025
719.00
720.00
708.00
708.00
708.00
-1.53%
49,900
0.36
Jul 09, 2025
715.00
720.00
713.00
719.00
719.00
+0.56%
49,400
0.35
Jul 08, 2025
714.00
719.00
710.00
715.00
715.00
+0.85%
54,200
0.37
Jul 07, 2025
708.00
719.00
707.00
709.00
709.00
+0.71%
93,900
0.64
Jul 04, 2025
720.00
728.00
704.00
704.00
704.00
-0.71%
93,700
0.63
Jul 03, 2025
714.00
718.00
706.00
709.00
709.00
-0.70%
110,800
0.75
Jul 02, 2025
718.00
722.00
713.00
714.00
714.00
-0.28%
92,900
0.62
Jul 01, 2025
726.00
726.00
716.00
716.00
716.00
-0.97%
41,400
0.27
Jun 30, 2025
725.00
732.00
720.00
723.00
723.00
+0.56%
51,700
0.33
Jun 27, 2025
727.00
733.00
713.00
719.00
719.00
+0.14%
92,400
0.59
Jun 26, 2025
724.00
739.00
718.00
718.00
718.00
-0.83%
98,300
0.62
Jun 25, 2025
726.00
739.00
715.00
724.00
724.00
-0.28%
75,400
0.48
Jun 24, 2025
726.00
739.00
719.00
726.00
726.00
+1.54%
68,100
0.43
Jun 23, 2025
718.00
718.00
705.00
715.00
715.00
-1.24%
177,400
1.13
Jun 20, 2025
738.00
739.00
720.00
724.00
724.00
-1.90%
111,300
0.71
Jun 19, 2025
745.00
755.00
730.00
738.00
738.00
-1.07%
162,500
1.04
Jun 18, 2025
740.00
751.00
738.00
746.00
746.00
0.00%
106,100
0.68
Jun 17, 2025
740.00
750.00
733.00
746.00
746.00
+1.08%
148,700
0.96
Jun 16, 2025
718.00
741.00
718.00
738.00
738.00
+3.51%
98,300
0.63
Jun 13, 2025
729.00
733.00
713.00
713.00
713.00
-1.66%
131,800
0.84
Jun 12, 2025
730.00
733.00
721.00
725.00
725.00
-0.14%
103,400
0.66
Jun 11, 2025
730.00
740.00
725.00
726.00
726.00
-0.41%
97,700
0.62
Jun 10, 2025
730.00
743.00
728.00
729.00
729.00
+0.14%
84,400
0.54
Jun 09, 2025
747.00
751.00
728.00
728.00
728.00
-0.68%
124,100
0.79
Jun 06, 2025
740.00
755.00
727.00
733.00
733.00
-1.21%
119,800
0.76
Jun 05, 2025
736.00
758.00
736.00
742.00
742.00
+0.41%
88,900
0.56
Jun 04, 2025
750.00
758.00
738.00
739.00
739.00
+0.68%
142,900
0.91
Jun 03, 2025
719.00
744.00
716.00
734.00
734.00
+3.09%
218,400
1.40
Jun 02, 2025
731.00
737.00
712.00
712.00
712.00
-2.33%
128,500
0.82
May 30, 2025
720.00
731.00
713.00
729.00
729.00
+2.24%
164,500
1.04
May 29, 2025
721.00
734.00
710.00
713.00
713.00
-0.70%
165,800
1.05
May 28, 2025
740.00
744.00
716.00
718.00
718.00
-1.78%
180,800
1.16
May 27, 2025
718.00
738.00
718.00
731.00
731.00
+2.24%
160,000
1.02
May 26, 2025
712.00
718.00
708.00
715.00
715.00
+0.70%
106,100
0.66
May 23, 2025
709.00
722.00
706.00
710.00
710.00
+0.14%
185,100
1.13
May 22, 2025
715.00
719.00
707.00
709.00
709.00
-1.53%
234,300
1.37
May 21, 2025
719.00
728.00
710.00
720.00
720.00
+0.14%
248,400
1.38
May 20, 2025
729.00
731.00
715.00
719.00
719.00
-1.51%
358,800
2.02
May 19, 2025
739.00
754.00
727.00
730.00
730.00
-1.62%
312,600
1.79
May 16, 2025
770.00
770.00
740.00
742.00
742.00
-1.85%
433,000
2.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis