kabutan

GENETEC CORPORATION(4492) Historical

4492
TSE Standard
GENETEC CORPORATION
436
JPY
+3
(+0.69%)
Dec 5, 2:55 pm JST
2.82
USD
Dec 5, 12:55 am EST
Result
PTS
outside of trading hours
434
Dec 5, 1:46 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 452 452 432 436 -15 -3.33% 233,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 444 452 437 451 +14 +3.20% 48,800
Nov 21, 2025 445 451 432 437 -9 -2.02% 120,300
Nov 14, 2025 478 488 445 446 -30 -6.30% 213,400
Nov 7, 2025 470 488 470 476 +8 +1.71% 62,900
Oct 31, 2025 484 485 465 468 -16 -3.31% 65,000
Oct 24, 2025 470 487 467 484 +12 +2.54% 51,300
Oct 17, 2025 473 488 467 472 -8 -1.67% 67,400
Oct 10, 2025 493 493 475 480 +1 +0.21% 75,600
Oct 3, 2025 508 508 464 479 -25 -4.96% 144,200
Sep 26, 2025 500 513 500 504 +5 +1.00% 108,500
Sep 19, 2025 505 505 493 499 0 0.00% 97,300
Sep 12, 2025 495 503 491 499 +8 +1.63% 111,800
Sep 5, 2025 495 501 486 491 -2 -0.41% 76,300
Aug 29, 2025 502 512 489 493 -8 -1.60% 271,400
Aug 22, 2025 475 503 474 501 +26 +5.47% 204,400
Aug 15, 2025 464 477 464 475 +10 +2.15% 167,500
Aug 8, 2025 503 514 460 465 -47 -9.18% 314,000
Aug 1, 2025 467 515 459 512 +49 +10.58% 427,500
Jul 25, 2025 461 466 455 463 +8 +1.76% 174,600
Jul 18, 2025 462 463 451 455 -1 -0.22% 137,100