kabutan

GENETEC CORPORATION(4492) Historical

4492
TSE Standard
GENETEC CORPORATION
481
JPY
-2
(-0.41%)
Feb 20, 3:30 pm JST
3.09
USD
Feb 20, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 27, 2025
552 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
Feb 20, 2026 485 485 480 481 -4 -0.82% 71,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 485 485 480 481 -4 -0.82% 66,600
Feb 13, 2026 478 485 464 485 +15 +3.19% 114,700
Feb 6, 2026 480 480 465 470 -5 -1.05% 89,500
Jan 30, 2026 473 475 461 475 +3 +0.64% 80,900
Jan 23, 2026 484 484 469 472 -4 -0.84% 103,800
Jan 16, 2026 488 490 471 476 -10 -2.06% 124,400
Jan 9, 2026 486 490 478 486 +7 +1.46% 85,200
Dec 30, 2025 479 479 470 479 +16 +3.46% 44,200
Dec 26, 2025 445 466 437 463 +23 +5.23% 277,400
Dec 19, 2025 442 446 434 440 0 0.00% 126,500
Dec 12, 2025 436 446 434 440 +7 +1.62% 279,200
Dec 5, 2025 452 452 432 433 -18 -3.99% 235,300
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