kabutan

Geniee,Inc.(6562) Historical

6562
TSE Growth
Geniee,Inc.
1,055
JPY
+3
(+0.29%)
Dec 5, 1:40 pm JST
6.80
USD
Dec 4, 11:40 pm EST
Result
PTS
outside of trading hours
1,055.3
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,920 JPY
52 Week Low Nov 17, 2025
959 JPY
Yearly High Jun 19, 2025
1,920 JPY
Yearly Low Nov 17, 2025
959 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,041 1,065 1,041 1,055 +3 +0.29% 53,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,032 1,061 1,032 1,052 +21 +2.04% 79,300
Dec 3, 2025 1,015 1,038 1,015 1,031 +2 +0.19% 38,300
Dec 2, 2025 1,040 1,046 1,022 1,029 -15 -1.44% 70,200
Dec 1, 2025 1,085 1,085 1,034 1,044 -31 -2.88% 87,700
Nov 28, 2025 1,054 1,101 1,054 1,075 +21 +1.99% 89,100
Nov 27, 2025 1,062 1,067 1,053 1,054 +2 +0.19% 40,700
Nov 26, 2025 1,030 1,052 1,030 1,052 +32 +3.14% 30,000
Nov 25, 2025 1,060 1,064 1,020 1,020 -23 -2.21% 92,300
Nov 21, 2025 1,021 1,047 1,009 1,043 +3 +0.29% 92,000
Nov 20, 2025 1,026 1,047 1,026 1,040 +33 +3.28% 76,400
Nov 19, 2025 1,020 1,026 982 1,007 +25 +2.55% 148,100
Nov 18, 2025 1,021 1,028 974 982 -46 -4.47% 216,400
Nov 17, 2025 1,001 1,041 959 1,028 -93 -8.30% 392,200
Nov 14, 2025 1,126 1,138 1,105 1,121 -24 -2.10% 128,400
Nov 13, 2025 1,169 1,169 1,143 1,145 -30 -2.55% 72,000
Nov 12, 2025 1,146 1,186 1,140 1,175 +26 +2.26% 48,600
Nov 11, 2025 1,180 1,180 1,144 1,149 -38 -3.20% 72,900
Nov 10, 2025 1,183 1,195 1,172 1,187 +21 +1.80% 57,500
Nov 7, 2025 1,122 1,175 1,119 1,166 +33 +2.91% 92,800
Nov 6, 2025 1,149 1,159 1,125 1,133 -7 -0.61% 94,400