kabutan

GENETEC CORPORATION(4492) Historical

4492
TSE Standard
GENETEC CORPORATION
474
JPY
-4
(-0.84%)
Apr 10, 3:30 pm JST
2.97
USD
Apr 10, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 15, 2025
541 JPY
52 Week Low May 26, 2025
431 JPY
Yearly High Mar 16, 2026
499 JPY
Yearly Low Mar 4, 2026
452 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 10, 2026 475 478 468 474 -4 -0.84% 13,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 10, 2026 476 481 468 474 -7 -1.46% 42,000
Apr 3, 2026 475 488 468 481 -9 -1.84% 99,900
Mar 27, 2026 473 491 459 490 +4 +0.82% 101,700
Mar 19, 2026 481 499 481 486 -1 -0.21% 67,600
Mar 13, 2026 474 489 467 487 +8 +1.67% 60,000
Mar 6, 2026 482 483 452 479 -1 -0.21% 105,000
Feb 27, 2026 482 483 475 480 -1 -0.21% 63,000
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