GENOVA Inc. 9341
TSE · Japan · Technologiedienstleistungen
¥602,00-17,00 (-2,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥602,00 | -2,75 % | ¥616,00 | ¥616,00 | ¥602,00 | 59,70K |
| 2026-10-01 | ¥619,00 | -0,96 % | ¥619,00 | ¥622,00 | ¥612,00 | 47,70K |
| 2026-09-30 | ¥625,00 | +1,13 % | ¥615,00 | ¥627,00 | ¥614,00 | 46,10K |
| 2026-09-29 | ¥618,00 | -1,59 % | ¥623,00 | ¥623,00 | ¥612,00 | 53,40K |
| 2026-09-28 | ¥628,00 | +1,29 % | ¥621,00 | ¥629,00 | ¥618,00 | 51,40K |
| 2026-09-25 | ¥620,00 | +0,98 % | ¥615,00 | ¥620,00 | ¥614,00 | 31,90K |
| 2026-09-24 | ¥614,00 | -0,49 % | ¥616,00 | ¥620,00 | ¥609,00 | 55,40K |
| 2026-09-18 | ¥617,00 | -0,16 % | ¥617,00 | ¥619,00 | ¥615,00 | 32,40K |
| 2026-09-17 | ¥618,00 | 0,00 % | ¥614,00 | ¥619,00 | ¥614,00 | 27,20K |
| 2026-09-16 | ¥618,00 | +0,49 % | ¥614,00 | ¥620,00 | ¥613,00 | 51,40K |
| 2026-09-15 | ¥615,00 | +0,33 % | ¥613,00 | ¥618,00 | ¥610,00 | 39,50K |
| 2026-09-14 | ¥613,00 | +2,68 % | ¥597,00 | ¥614,00 | ¥597,00 | 73,20K |
| 2026-09-11 | ¥597,00 | -1,32 % | ¥603,00 | ¥603,00 | ¥593,00 | 106,50K |
| 2026-09-10 | ¥605,00 | -0,98 % | ¥610,00 | ¥611,00 | ¥600,00 | 124,40K |
| 2026-09-09 | ¥611,00 | -0,16 % | ¥612,00 | ¥617,00 | ¥606,00 | 51,30K |
| 2026-09-08 | ¥612,00 | -1,29 % | ¥620,00 | ¥620,00 | ¥611,00 | 61,00K |
| 2026-09-07 | ¥620,00 | -1,27 % | ¥628,00 | ¥628,00 | ¥619,00 | 68,30K |
| 2026-09-04 | ¥628,00 | +0,96 % | ¥629,00 | ¥631,00 | ¥622,00 | 72,70K |
| 2026-09-03 | ¥622,00 | -0,48 % | ¥626,00 | ¥627,00 | ¥619,00 | 71,10K |
| 2026-09-02 | ¥625,00 | -3,25 % | ¥645,00 | ¥645,00 | ¥625,00 | 123,80K |
| 2026-09-01 | ¥646,00 | -2,42 % | ¥665,00 | ¥665,00 | ¥641,00 | 91,30K |
| 2026-08-31 | ¥662,00 | -1,34 % | ¥675,00 | ¥675,00 | ¥654,00 | 124,10K |
| 2026-08-28 | ¥671,00 | +6,00 % | ¥647,00 | ¥672,00 | ¥643,00 | 254,50K |
| 2026-08-27 | ¥633,00 | +0,32 % | ¥631,00 | ¥641,00 | ¥631,00 | 33,80K |
| 2026-08-26 | ¥631,00 | -1,71 % | ¥642,00 | ¥646,00 | ¥631,00 | 52,10K |
| 2026-08-25 | ¥642,00 | +0,94 % | ¥639,00 | ¥645,00 | ¥635,00 | 58,30K |
| 2026-08-24 | ¥636,00 | +1,76 % | ¥625,00 | ¥646,00 | ¥625,00 | 87,50K |
| 2026-08-21 | ¥625,00 | 0,00 % | ¥632,00 | ¥632,00 | ¥622,00 | 25,90K |
| 2026-08-20 | ¥625,00 | +0,16 % | ¥627,00 | ¥632,00 | ¥621,00 | 42,00K |
| 2026-08-19 | ¥624,00 | -1,27 % | ¥632,00 | ¥633,00 | ¥620,00 | 42,20K |
| 2026-08-18 | ¥632,00 | +0,64 % | ¥628,00 | ¥632,00 | ¥624,00 | 57,40K |
| 2026-08-17 | ¥628,00 | +1,95 % | ¥620,00 | ¥632,00 | ¥614,00 | 102,80K |
| 2026-08-14 | ¥616,00 | +2,16 % | ¥607,00 | ¥618,00 | ¥600,00 | 90,90K |
| 2026-08-13 | ¥603,00 | -0,17 % | ¥600,00 | ¥610,00 | ¥597,00 | 67,90K |
| 2026-08-12 | ¥604,00 | -5,63 % | ¥590,00 | ¥605,00 | ¥585,00 | 305,00K |
| 2026-08-10 | ¥640,00 | +2,07 % | ¥645,00 | ¥646,00 | ¥630,00 | 113,60K |
| 2026-08-07 | ¥627,00 | +2,12 % | ¥619,00 | ¥629,00 | ¥615,00 | 47,20K |
| 2026-08-06 | ¥614,00 | 0,00 % | ¥624,00 | ¥624,00 | ¥614,00 | 43,90K |
| 2026-08-05 | ¥614,00 | -1,29 % | ¥620,00 | ¥620,00 | ¥610,00 | 47,30K |
| 2026-08-04 | ¥622,00 | -0,80 % | ¥626,00 | ¥633,00 | ¥616,00 | 66,20K |
| 2026-08-03 | ¥627,00 | -0,48 % | ¥630,00 | ¥630,00 | ¥620,00 | 39,60K |
| 2026-07-31 | ¥630,00 | +0,16 % | ¥629,00 | ¥643,00 | ¥618,00 | 72,30K |
| 2026-07-30 | ¥629,00 | -1,72 % | ¥631,00 | ¥637,00 | ¥613,00 | 112,40K |
| 2026-07-29 | ¥640,00 | +1,43 % | ¥631,00 | ¥640,00 | ¥628,00 | 58,70K |
| 2026-07-28 | ¥631,00 | -0,32 % | ¥625,00 | ¥633,00 | ¥620,00 | 61,50K |
| 2026-07-27 | ¥633,00 | +2,10 % | ¥624,00 | ¥637,00 | ¥623,00 | 96,00K |
| 2026-07-24 | ¥620,00 | -1,12 % | ¥617,00 | ¥623,00 | ¥610,00 | 51,00K |
| 2026-07-23 | ¥627,00 | +1,79 % | ¥620,00 | ¥642,00 | ¥619,00 | 162,00K |
| 2026-07-22 | ¥616,00 | +0,98 % | ¥619,00 | ¥621,00 | ¥608,00 | 36,20K |
| 2026-07-21 | ¥610,00 | -0,49 % | ¥608,00 | ¥618,00 | ¥608,00 | 45,40K |
| 2026-07-17 | ¥613,00 | +0,33 % | ¥604,00 | ¥613,00 | ¥600,00 | 70,20K |
| 2026-07-16 | ¥611,00 | -0,97 % | ¥611,00 | ¥621,00 | ¥610,00 | 34,30K |
| 2026-07-15 | ¥617,00 | 0,00 % | ¥617,00 | ¥619,00 | ¥610,00 | 26,00K |
| 2026-07-14 | ¥617,00 | -0,32 % | ¥615,00 | ¥623,00 | ¥615,00 | 28,70K |
| 2026-07-13 | ¥619,00 | -0,16 % | ¥620,00 | ¥626,00 | ¥613,00 | 43,70K |
| 2026-07-10 | ¥620,00 | +2,14 % | ¥609,00 | ¥620,00 | ¥609,00 | 76,50K |
| 2026-07-09 | ¥607,00 | +0,50 % | ¥609,00 | ¥610,00 | ¥599,00 | 34,60K |
| 2026-07-08 | ¥604,00 | -1,31 % | ¥606,00 | ¥613,00 | ¥604,00 | 36,10K |
| 2026-07-07 | ¥612,00 | +0,66 % | ¥608,00 | ¥615,00 | ¥608,00 | 32,10K |
| 2026-07-06 | ¥608,00 | +1,84 % | ¥598,00 | ¥612,00 | ¥598,00 | 75,60K |
| 2026-07-03 | ¥597,00 | +0,67 % | ¥593,00 | ¥600,00 | ¥592,00 | 37,00K |
| 2026-07-02 | ¥593,00 | +1,19 % | ¥590,00 | ¥602,00 | ¥590,00 | 68,90K |
| 2026-07-01 | ¥586,00 | -0,17 % | ¥587,00 | ¥590,00 | ¥583,00 | 33,80K |
| 2026-06-30 | ¥587,00 | -0,34 % | ¥590,00 | ¥591,00 | ¥582,00 | 48,90K |
| 2026-06-29 | ¥589,00 | 0,00 % | ¥592,00 | ¥605,00 | ¥589,00 | 80,10K |
| 2026-06-26 | ¥589,00 | +0,68 % | ¥595,00 | ¥595,00 | ¥582,00 | 43,60K |
| 2026-06-25 | ¥585,00 | 0,00 % | ¥588,00 | ¥589,00 | ¥583,00 | 31,70K |
| 2026-06-24 | ¥585,00 | -1,18 % | ¥592,00 | ¥593,00 | ¥584,00 | 33,20K |
| 2026-06-23 | ¥592,00 | -2,47 % | ¥597,00 | ¥603,00 | ¥586,00 | 70,80K |
| 2026-06-22 | ¥607,00 | +3,06 % | ¥593,00 | ¥614,00 | ¥589,00 | 168,30K |
| 2026-06-19 | ¥589,00 | +0,86 % | ¥588,00 | ¥593,00 | ¥576,00 | 81,40K |
| 2026-06-18 | ¥584,00 | +2,46 % | ¥574,00 | ¥584,00 | ¥572,00 | 68,50K |
| 2026-06-17 | ¥570,00 | +2,70 % | ¥561,00 | ¥575,00 | ¥560,00 | 60,80K |
| 2026-06-16 | ¥555,00 | -0,89 % | ¥557,00 | ¥559,00 | ¥551,00 | 58,20K |
| 2026-06-15 | ¥560,00 | +1,45 % | ¥558,00 | ¥564,00 | ¥553,00 | 30,10K |
| 2026-06-12 | ¥552,00 | +0,18 % | ¥549,00 | ¥555,00 | ¥547,00 | 48,80K |
| 2026-06-11 | ¥551,00 | -1,08 % | ¥555,00 | ¥555,00 | ¥544,00 | 67,00K |
| 2026-06-10 | ¥557,00 | +0,54 % | ¥555,00 | ¥559,00 | ¥553,00 | 43,50K |
| 2026-06-09 | ¥554,00 | -0,54 % | ¥565,00 | ¥565,00 | ¥554,00 | 43,60K |
| 2026-06-08 | ¥557,00 | -2,45 % | ¥565,00 | ¥568,00 | ¥557,00 | 48,60K |
| 2026-06-05 | ¥571,00 | +2,15 % | ¥561,00 | ¥572,00 | ¥561,00 | 29,70K |
| 2026-06-04 | ¥559,00 | -0,36 % | ¥561,00 | ¥563,00 | ¥554,00 | 35,60K |
| 2026-06-03 | ¥561,00 | -0,18 % | ¥562,00 | ¥564,00 | ¥552,00 | 74,20K |
| 2026-06-02 | ¥562,00 | -0,18 % | ¥562,00 | ¥567,00 | ¥557,00 | 68,30K |
| 2026-06-01 | ¥563,00 | -3,43 % | ¥587,00 | ¥588,00 | ¥563,00 | 73,80K |
| 2026-05-29 | ¥583,00 | +0,52 % | ¥580,00 | ¥594,00 | ¥580,00 | 58,20K |
| 2026-05-28 | ¥580,00 | +0,35 % | ¥578,00 | ¥585,00 | ¥573,00 | 34,50K |
| 2026-05-27 | ¥578,00 | +0,70 % | ¥571,00 | ¥583,00 | ¥570,00 | 47,60K |
| 2026-05-26 | ¥574,00 | 0,00 % | ¥573,00 | ¥577,00 | ¥568,00 | 40,20K |
| 2026-05-25 | ¥574,00 | -0,86 % | ¥579,00 | ¥579,00 | ¥565,00 | 51,40K |