kabutan

Geniee,Inc.(6562) Historical

6562
TSE Growth
Geniee,Inc.
1,053
JPY
+1
(+0.10%)
Dec 5, 3:30 pm JST
6.81
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,051.2
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,085 1,085 1,015 1,053 -22 -2.05% 337,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,060 1,101 1,020 1,075 +32 +3.07% 252,100
Nov 21, 2025 1,001 1,047 959 1,043 -78 -6.96% 925,100
Nov 14, 2025 1,183 1,195 1,105 1,121 -45 -3.86% 379,400
Nov 7, 2025 1,200 1,201 1,110 1,166 -23 -1.93% 535,500
Oct 31, 2025 1,290 1,429 1,159 1,189 -86 -6.75% 692,500
Oct 24, 2025 1,250 1,292 1,242 1,275 +32 +2.57% 230,400
Oct 17, 2025 1,244 1,285 1,206 1,243 -25 -1.97% 292,400
Oct 10, 2025 1,333 1,342 1,262 1,268 -41 -3.13% 356,100
Oct 3, 2025 1,348 1,351 1,253 1,309 -26 -1.95% 437,000
Sep 26, 2025 1,433 1,433 1,335 1,335 -68 -4.85% 189,100
Sep 19, 2025 1,319 1,439 1,315 1,403 +93 +7.10% 437,700
Sep 12, 2025 1,328 1,359 1,270 1,310 -18 -1.36% 419,800
Sep 5, 2025 1,322 1,348 1,290 1,328 +1 +0.08% 279,800
Aug 29, 2025 1,303 1,480 1,295 1,327 +43 +3.35% 1,224,800
Aug 22, 2025 1,293 1,315 1,248 1,284 +19 +1.50% 785,700
Aug 15, 2025 1,569 1,571 1,260 1,265 -293 -18.81% 1,585,600
Aug 8, 2025 1,500 1,605 1,487 1,558 +27 +1.76% 615,900
Aug 1, 2025 1,550 1,578 1,495 1,531 -17 -1.10% 406,300
Jul 25, 2025 1,550 1,582 1,526 1,548 +19 +1.24% 311,500
Jul 18, 2025 1,565 1,591 1,499 1,529 -35 -2.24% 435,900