kabutan

GENETEC CORPORATION(4492) Historical

4492
TSE Standard
GENETEC CORPORATION
436
JPY
+3
(+0.69%)
Dec 5, 1:16 pm JST
2.81
USD
Dec 4, 11:16 pm EST
Result
PTS
outside of trading hours
436.1
Dec 5, 12:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
639 JPY
52 Week Low Apr 7, 2025
411 JPY
Yearly High Jan 31, 2025
639 JPY
Yearly Low Apr 7, 2025
411 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 434 438 433 436 +3 +0.69% 48,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 435 441 432 433 -2 -0.46% 64,000
Dec 3, 2025 440 443 435 435 -5 -1.14% 49,200
Dec 2, 2025 448 449 432 440 -5 -1.12% 48,700
Dec 1, 2025 452 452 445 445 -6 -1.33% 21,200
Nov 28, 2025 452 452 444 451 +1 +0.22% 8,700
Nov 27, 2025 445 452 445 450 +5 +1.12% 9,700
Nov 26, 2025 444 448 437 445 +2 +0.45% 13,200
Nov 25, 2025 444 446 437 443 +6 +1.37% 17,200
Nov 21, 2025 444 445 437 437 -7 -1.58% 18,700
Nov 20, 2025 435 449 435 444 +9 +2.07% 10,800
Nov 19, 2025 439 448 432 435 -8 -1.81% 49,700
Nov 18, 2025 443 451 440 443 -4 -0.89% 26,600
Nov 17, 2025 445 450 443 447 +1 +0.22% 14,500
Nov 14, 2025 451 459 445 446 -11 -2.41% 57,600
Nov 13, 2025 468 469 455 457 -8 -1.72% 36,100
Nov 12, 2025 461 469 461 465 +5 +1.09% 14,900
Nov 11, 2025 468 468 457 460 -4 -0.86% 16,200
Nov 10, 2025 478 488 461 464 -12 -2.52% 88,600
Nov 7, 2025 477 480 472 476 -9 -1.86% 10,600
Nov 6, 2025 485 485 478 485 +8 +1.68% 10,200