kabutan

GENETEC CORPORATION(4492) Historical

4492
TSE Standard
GENETEC CORPORATION
469
JPY
+1
(+0.21%)
Aug 13, 2:55 pm JST
3.17
USD
Aug 13, 1:55 am EDT
Result
PTS
outside of trading hours
466.1
Aug 13, 2:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 3, 2024
716 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
Aug 13, 2025 464 477 464 469 +4 +0.86% 102,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 442 458 436 456 +14 +3.17% 149,100
Jul 4, 2025 450 450 440 442 0 0.00% 108,300
Jun 27, 2025 437 443 436 442 +4 +0.91% 70,600
Jun 20, 2025 443 450 435 438 -5 -1.13% 129,000
Jun 13, 2025 446 453 443 443 -3 -0.67% 123,200
Jun 6, 2025 454 454 443 446 0 0.00% 156,500
May 30, 2025 438 448 431 446 +13 +3.00% 178,000
May 23, 2025 455 455 432 433 -17 -3.78% 630,700
May 16, 2025 514 541 432 450 -64 -12.45% 1,349,200
May 9, 2025 515 521 507 514 -6 -1.15% 48,400
May 2, 2025 505 524 505 520 +10 +1.96% 46,800
Apr 25, 2025 526 532 508 510 -21 -3.95% 113,200
Apr 18, 2025 482 537 475 531 +57 +12.03% 107,000
Apr 11, 2025 411 479 411 474 -17 -3.46% 149,600
Apr 4, 2025 525 532 472 491 -41 -7.71% 91,100
Mar 28, 2025 525 552 525 532 +7 +1.33% 87,600