kabutan

Geniee,Inc.(6562) Historical

6562
TSE Growth
Geniee,Inc.
1,531
JPY
+3
(+0.20%)
Aug 1, 3:30 pm JST
10.17
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,920 JPY
52 Week Low Aug 5, 2024
931 JPY
Yearly High Jun 19, 2025
1,920 JPY
Yearly Low Apr 7, 2025
1,195 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,550 1,578 1,495 1,531 -17 -1.10% 468,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 1,504 1,605 1,486 1,564 +62 +4.13% 819,400
Jul 4, 2025 1,717 1,745 1,497 1,502 -210 -12.27% 665,200
Jun 27, 2025 1,748 1,795 1,705 1,712 -71 -3.98% 514,200
Jun 20, 2025 1,493 1,920 1,477 1,783 +291 +19.50% 2,122,300
Jun 13, 2025 1,526 1,595 1,487 1,492 -38 -2.48% 441,100
Jun 6, 2025 1,428 1,549 1,398 1,530 +104 +7.29% 483,300
May 30, 2025 1,330 1,437 1,327 1,426 +96 +7.22% 315,700
May 23, 2025 1,405 1,421 1,305 1,330 -73 -5.20% 546,400
May 16, 2025 1,545 1,597 1,375 1,403 -134 -8.72% 984,500
May 9, 2025 1,530 1,544 1,511 1,537 +27 +1.79% 106,500
May 2, 2025 1,530 1,560 1,481 1,510 -20 -1.31% 208,700
Apr 25, 2025 1,531 1,539 1,479 1,530 +10 +0.66% 334,800
Apr 18, 2025 1,450 1,520 1,430 1,520 +102 +7.19% 446,200
Apr 11, 2025 1,233 1,426 1,195 1,418 +5 +0.35% 765,900
Apr 4, 2025 1,611 1,623 1,345 1,413 -276 -16.34% 872,200
Mar 28, 2025 1,728 1,758 1,648 1,689 -29 -1.69% 690,900
Mar 21, 2025 1,711 1,748 1,676 1,718 +19 +1.12% 267,800
Mar 14, 2025 1,750 1,804 1,650 1,699 -77 -4.34% 544,700