Geniee, Inc. 6562
TSE · Japan · Technologiedienstleistungen
¥986,00-12,00 (-1,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥998,00 | +0,81 % | ¥990,00 | ¥1.003,00 | ¥982,00 | 19,80K |
| 2026-09-30 | ¥990,00 | -0,20 % | ¥999,00 | ¥999,00 | ¥972,00 | 17,60K |
| 2026-09-29 | ¥992,00 | -1,88 % | ¥1.011,00 | ¥1.011,00 | ¥992,00 | 8,60K |
| 2026-09-28 | ¥1.011,00 | +0,50 % | ¥1.015,00 | ¥1.016,00 | ¥1.006,00 | 13,80K |
| 2026-09-25 | ¥1.006,00 | -1,18 % | ¥1.015,00 | ¥1.015,00 | ¥1.006,00 | 10,30K |
| 2026-09-24 | ¥1.018,00 | +1,70 % | ¥1.001,00 | ¥1.028,00 | ¥995,00 | 30,80K |
| 2026-09-18 | ¥1.001,00 | -0,99 % | ¥1.011,00 | ¥1.016,00 | ¥995,00 | 17,80K |
| 2026-09-17 | ¥1.011,00 | +1,51 % | ¥997,00 | ¥1.014,00 | ¥997,00 | 11,80K |
| 2026-09-16 | ¥996,00 | -0,99 % | ¥1.009,00 | ¥1.019,00 | ¥984,00 | 15,60K |
| 2026-09-15 | ¥1.006,00 | +2,13 % | ¥989,00 | ¥1.006,00 | ¥987,00 | 31,30K |
| 2026-09-14 | ¥985,00 | +1,34 % | ¥976,00 | ¥988,00 | ¥972,00 | 23,90K |
| 2026-09-11 | ¥972,00 | -0,82 % | ¥965,00 | ¥982,00 | ¥955,00 | 29,30K |
| 2026-09-10 | ¥980,00 | +0,31 % | ¥975,00 | ¥990,00 | ¥968,00 | 26,60K |
| 2026-09-09 | ¥977,00 | +1,66 % | ¥961,00 | ¥1.012,00 | ¥954,00 | 56,10K |
| 2026-09-08 | ¥961,00 | -2,83 % | ¥975,00 | ¥984,00 | ¥957,00 | 47,20K |
| 2026-09-07 | ¥989,00 | +0,30 % | ¥987,00 | ¥1.016,00 | ¥974,00 | 71,70K |
| 2026-09-04 | ¥986,00 | +6,48 % | ¥933,00 | ¥1.009,00 | ¥926,00 | 129,90K |
| 2026-09-03 | ¥926,00 | +1,54 % | ¥912,00 | ¥943,00 | ¥912,00 | 29,30K |
| 2026-09-02 | ¥912,00 | -1,51 % | ¥921,00 | ¥926,00 | ¥912,00 | 36,40K |
| 2026-09-01 | ¥926,00 | -3,74 % | ¥962,00 | ¥962,00 | ¥922,00 | 41,90K |
| 2026-08-31 | ¥962,00 | +4,34 % | ¥925,00 | ¥981,00 | ¥916,00 | 120,10K |
| 2026-08-28 | ¥922,00 | +3,71 % | ¥899,00 | ¥934,00 | ¥899,00 | 92,70K |
| 2026-08-27 | ¥889,00 | -0,45 % | ¥893,00 | ¥897,00 | ¥887,00 | 29,20K |
| 2026-08-26 | ¥893,00 | -1,33 % | ¥907,00 | ¥912,00 | ¥891,00 | 39,40K |
| 2026-08-25 | ¥905,00 | +3,19 % | ¥887,00 | ¥907,00 | ¥879,00 | 71,80K |
| 2026-08-24 | ¥877,00 | +1,62 % | ¥866,00 | ¥886,00 | ¥866,00 | 56,20K |
| 2026-08-21 | ¥863,00 | -0,58 % | ¥859,00 | ¥873,00 | ¥853,00 | 86,90K |
| 2026-08-20 | ¥868,00 | +0,23 % | ¥870,00 | ¥885,00 | ¥864,00 | 64,80K |
| 2026-08-19 | ¥866,00 | -3,46 % | ¥891,00 | ¥903,00 | ¥866,00 | 83,10K |
| 2026-08-18 | ¥897,00 | -2,82 % | ¥919,00 | ¥919,00 | ¥890,00 | 109,20K |
| 2026-08-17 | ¥923,00 | -16,47 % | ¥895,00 | ¥940,00 | ¥890,00 | 242,70K |
| 2026-08-14 | ¥1.105,00 | +3,46 % | ¥1.074,00 | ¥1.110,00 | ¥1.073,00 | 47,00K |
| 2026-08-13 | ¥1.068,00 | -2,29 % | ¥1.084,00 | ¥1.084,00 | ¥1.058,00 | 26,40K |
| 2026-08-12 | ¥1.093,00 | +2,44 % | ¥1.073,00 | ¥1.098,00 | ¥1.065,00 | 20,40K |
| 2026-08-10 | ¥1.067,00 | -1,02 % | ¥1.068,00 | ¥1.103,00 | ¥1.056,00 | 50,50K |
| 2026-08-07 | ¥1.078,00 | +4,66 % | ¥1.033,00 | ¥1.078,00 | ¥1.021,00 | 60,90K |
| 2026-08-06 | ¥1.030,00 | +0,98 % | ¥1.020,00 | ¥1.030,00 | ¥1.004,00 | 19,30K |
| 2026-08-05 | ¥1.020,00 | +0,79 % | ¥1.020,00 | ¥1.023,00 | ¥1.010,00 | 6,00K |
| 2026-08-04 | ¥1.012,00 | +1,00 % | ¥990,00 | ¥1.020,00 | ¥964,00 | 16,50K |
| 2026-08-03 | ¥1.002,00 | -0,20 % | ¥998,00 | ¥1.022,00 | ¥975,00 | 26,60K |
| 2026-07-31 | ¥1.004,00 | +1,72 % | ¥988,00 | ¥1.009,00 | ¥971,00 | 21,70K |
| 2026-07-30 | ¥987,00 | +1,23 % | ¥987,00 | ¥987,00 | ¥971,00 | 21,40K |
| 2026-07-29 | ¥975,00 | +1,35 % | ¥976,00 | ¥987,00 | ¥957,00 | 29,30K |
| 2026-07-28 | ¥962,00 | -0,41 % | ¥961,00 | ¥974,00 | ¥954,00 | 10,00K |
| 2026-07-27 | ¥966,00 | +2,77 % | ¥946,00 | ¥974,00 | ¥944,00 | 18,40K |
| 2026-07-24 | ¥940,00 | -2,08 % | ¥950,00 | ¥960,00 | ¥938,00 | 13,70K |
| 2026-07-23 | ¥960,00 | -2,54 % | ¥980,00 | ¥982,00 | ¥945,00 | 68,50K |
| 2026-07-22 | ¥985,00 | +1,13 % | ¥989,00 | ¥993,00 | ¥965,00 | 28,40K |
| 2026-07-21 | ¥974,00 | -1,02 % | ¥999,00 | ¥1.003,00 | ¥974,00 | 19,70K |
| 2026-07-17 | ¥984,00 | -2,19 % | ¥1.001,00 | ¥1.007,00 | ¥974,00 | 30,00K |
| 2026-07-16 | ¥1.006,00 | -1,66 % | ¥1.015,00 | ¥1.044,00 | ¥1.002,00 | 41,70K |
| 2026-07-15 | ¥1.023,00 | +1,69 % | ¥1.013,00 | ¥1.024,00 | ¥991,00 | 18,40K |
| 2026-07-14 | ¥1.006,00 | +0,30 % | ¥1.005,00 | ¥1.014,00 | ¥995,00 | 22,80K |
| 2026-07-13 | ¥1.003,00 | +0,60 % | ¥982,00 | ¥1.005,00 | ¥982,00 | 25,00K |
| 2026-07-10 | ¥997,00 | +2,05 % | ¥992,00 | ¥1.008,00 | ¥982,00 | 26,20K |
| 2026-07-09 | ¥977,00 | -0,20 % | ¥974,00 | ¥982,00 | ¥968,00 | 13,20K |
| 2026-07-08 | ¥979,00 | -2,00 % | ¥986,00 | ¥1.000,00 | ¥965,00 | 47,70K |
| 2026-07-07 | ¥999,00 | +0,10 % | ¥998,00 | ¥1.018,00 | ¥991,00 | 26,20K |
| 2026-07-06 | ¥998,00 | 0,00 % | ¥999,00 | ¥1.030,00 | ¥990,00 | 48,80K |
| 2026-07-03 | ¥998,00 | +4,83 % | ¥951,00 | ¥999,00 | ¥950,00 | 67,30K |
| 2026-07-02 | ¥952,00 | +2,48 % | ¥928,00 | ¥958,00 | ¥928,00 | 51,20K |
| 2026-07-01 | ¥929,00 | +1,64 % | ¥915,00 | ¥933,00 | ¥904,00 | 25,00K |
| 2026-06-30 | ¥914,00 | +1,33 % | ¥903,00 | ¥914,00 | ¥890,00 | 18,50K |
| 2026-06-29 | ¥902,00 | +1,23 % | ¥891,00 | ¥924,00 | ¥891,00 | 24,50K |
| 2026-06-26 | ¥891,00 | -1,44 % | ¥890,00 | ¥900,00 | ¥877,00 | 38,30K |
| 2026-06-25 | ¥904,00 | +4,51 % | ¥880,00 | ¥915,00 | ¥880,00 | 56,40K |
| 2026-06-24 | ¥865,00 | +0,82 % | ¥860,00 | ¥879,00 | ¥857,00 | 38,50K |
| 2026-06-23 | ¥858,00 | -1,15 % | ¥871,00 | ¥877,00 | ¥858,00 | 30,40K |
| 2026-06-22 | ¥868,00 | -2,25 % | ¥880,00 | ¥905,00 | ¥863,00 | 42,80K |
| 2026-06-19 | ¥888,00 | -3,58 % | ¥921,00 | ¥923,00 | ¥878,00 | 33,30K |
| 2026-06-18 | ¥921,00 | +0,77 % | ¥914,00 | ¥948,00 | ¥914,00 | 30,60K |
| 2026-06-17 | ¥914,00 | -0,22 % | ¥906,00 | ¥945,00 | ¥906,00 | 30,20K |
| 2026-06-16 | ¥916,00 | +1,33 % | ¥892,00 | ¥918,00 | ¥892,00 | 18,20K |
| 2026-06-15 | ¥904,00 | +1,57 % | ¥898,00 | ¥914,00 | ¥869,00 | 54,90K |
| 2026-06-12 | ¥890,00 | -2,09 % | ¥911,00 | ¥930,00 | ¥875,00 | 98,80K |
| 2026-06-11 | ¥909,00 | -2,57 % | ¥918,00 | ¥932,00 | ¥906,00 | 26,00K |
| 2026-06-10 | ¥933,00 | 0,00 % | ¥933,00 | ¥942,00 | ¥916,00 | 29,20K |
| 2026-06-09 | ¥933,00 | +1,41 % | ¥920,00 | ¥935,00 | ¥907,00 | 18,80K |
| 2026-06-08 | ¥920,00 | -4,07 % | ¥944,00 | ¥955,00 | ¥914,00 | 47,60K |
| 2026-06-05 | ¥959,00 | +7,27 % | ¥890,00 | ¥966,00 | ¥880,00 | 78,10K |
| 2026-06-04 | ¥894,00 | +0,68 % | ¥883,00 | ¥894,00 | ¥856,00 | 75,90K |
| 2026-06-03 | ¥888,00 | -9,30 % | ¥968,00 | ¥968,00 | ¥881,00 | 182,10K |
| 2026-06-02 | ¥979,00 | -4,30 % | ¥1.023,00 | ¥1.034,00 | ¥967,00 | 54,90K |
| 2026-06-01 | ¥1.023,00 | +3,54 % | ¥1.048,00 | ¥1.048,00 | ¥1.003,00 | 55,80K |
| 2026-05-29 | ¥988,00 | +5,78 % | ¥949,00 | ¥1.013,00 | ¥949,00 | 52,00K |
| 2026-05-28 | ¥934,00 | -1,48 % | ¥950,00 | ¥958,00 | ¥928,00 | 36,50K |
| 2026-05-27 | ¥948,00 | -0,11 % | ¥950,00 | ¥958,00 | ¥936,00 | 38,70K |
| 2026-05-26 | ¥949,00 | +2,93 % | ¥924,00 | ¥952,00 | ¥924,00 | 34,30K |
| 2026-05-25 | ¥922,00 | +0,88 % | ¥926,00 | ¥934,00 | ¥905,00 | 39,80K |
| 2026-05-22 | ¥914,00 | -3,99 % | ¥939,00 | ¥947,00 | ¥902,00 | 116,90K |