Genetec Corp. 4492
TSE · Japan · Technology Services
¥389.00+6.00 (+1.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥389.00 | +1.57% | ¥389.00 | ¥393.00 | ¥383.00 | 7.10K |
| 2026-10-01 | ¥383.00 | -1.29% | ¥390.00 | ¥394.00 | ¥381.00 | 14.60K |
| 2026-09-30 | ¥388.00 | +0.52% | ¥382.00 | ¥388.00 | ¥381.00 | 6.30K |
| 2026-09-29 | ¥386.00 | -1.78% | ¥388.00 | ¥394.00 | ¥381.00 | 11.60K |
| 2026-09-28 | ¥393.00 | +1.81% | ¥391.00 | ¥397.00 | ¥385.00 | 22.90K |
| 2026-09-25 | ¥386.00 | -2.03% | ¥394.00 | ¥399.00 | ¥386.00 | 16.90K |
| 2026-09-24 | ¥394.00 | -1.50% | ¥399.00 | ¥400.00 | ¥390.00 | 19.70K |
| 2026-09-18 | ¥400.00 | +0.50% | ¥399.00 | ¥400.00 | ¥395.00 | 5.00K |
| 2026-09-17 | ¥398.00 | +0.25% | ¥398.00 | ¥401.00 | ¥391.00 | 14.00K |
| 2026-09-16 | ¥397.00 | -0.50% | ¥398.00 | ¥399.00 | ¥391.00 | 9.30K |
| 2026-09-15 | ¥399.00 | +0.50% | ¥397.00 | ¥401.00 | ¥393.00 | 8.00K |
| 2026-09-14 | ¥397.00 | -1.24% | ¥398.00 | ¥402.00 | ¥397.00 | 3.80K |
| 2026-09-11 | ¥402.00 | 0.00% | ¥397.00 | ¥404.00 | ¥396.00 | 7.60K |
| 2026-09-10 | ¥402.00 | -0.50% | ¥404.00 | ¥404.00 | ¥396.00 | 134.80K |
| 2026-09-09 | ¥404.00 | +2.80% | ¥393.00 | ¥404.00 | ¥391.00 | 10.10K |
| 2026-09-08 | ¥393.00 | 0.00% | ¥392.00 | ¥396.00 | ¥385.00 | 16.40K |
| 2026-09-07 | ¥393.00 | -0.76% | ¥397.00 | ¥402.00 | ¥393.00 | 14.10K |
| 2026-09-04 | ¥396.00 | -3.65% | ¥412.00 | ¥412.00 | ¥396.00 | 33.10K |
| 2026-09-03 | ¥411.00 | +5.38% | ¥388.00 | ¥420.00 | ¥388.00 | 105.70K |
| 2026-09-02 | ¥390.00 | 0.00% | ¥389.00 | ¥395.00 | ¥378.00 | 37.40K |
| 2026-09-01 | ¥390.00 | -5.34% | ¥412.00 | ¥412.00 | ¥382.00 | 68.50K |
| 2026-08-31 | ¥412.00 | +7.57% | ¥380.00 | ¥430.00 | ¥379.00 | 292.50K |
| 2026-08-28 | ¥383.00 | +1.32% | ¥380.00 | ¥384.00 | ¥376.00 | 21.00K |
| 2026-08-27 | ¥378.00 | +0.80% | ¥376.00 | ¥380.00 | ¥369.00 | 12.70K |
| 2026-08-26 | ¥375.00 | +1.35% | ¥370.00 | ¥376.00 | ¥370.00 | 5.30K |
| 2026-08-25 | ¥370.00 | -0.54% | ¥373.00 | ¥375.00 | ¥369.00 | 7.40K |
| 2026-08-24 | ¥372.00 | -0.27% | ¥359.00 | ¥378.00 | ¥359.00 | 24.70K |
| 2026-08-21 | ¥373.00 | -0.53% | ¥374.00 | ¥375.00 | ¥372.00 | 6.90K |
| 2026-08-20 | ¥375.00 | 0.00% | ¥373.00 | ¥378.00 | ¥373.00 | 54.00K |
| 2026-08-19 | ¥375.00 | -2.09% | ¥381.00 | ¥381.00 | ¥370.00 | 14.90K |
| 2026-08-18 | ¥383.00 | -0.26% | ¥383.00 | ¥388.00 | ¥373.00 | 38.20K |
| 2026-08-17 | ¥384.00 | 0.00% | ¥380.00 | ¥385.00 | ¥377.00 | 26.20K |
| 2026-08-14 | ¥384.00 | -2.04% | ¥390.00 | ¥393.00 | ¥381.00 | 13.00K |
| 2026-08-13 | ¥392.00 | +1.29% | ¥387.00 | ¥394.00 | ¥387.00 | 5.70K |
| 2026-08-12 | ¥387.00 | +0.78% | ¥381.00 | ¥389.00 | ¥381.00 | 6.50K |
| 2026-08-10 | ¥384.00 | +2.40% | ¥375.00 | ¥388.00 | ¥372.00 | 12.80K |
| 2026-08-07 | ¥375.00 | -5.54% | ¥391.00 | ¥399.00 | ¥370.00 | 22.10K |
| 2026-08-06 | ¥397.00 | +0.51% | ¥395.00 | ¥401.00 | ¥384.00 | 9.00K |
| 2026-08-05 | ¥395.00 | -0.75% | ¥398.00 | ¥399.00 | ¥395.00 | 14.50K |
| 2026-08-04 | ¥398.00 | +0.25% | ¥397.00 | ¥403.00 | ¥393.00 | 5.30K |
| 2026-08-03 | ¥397.00 | +0.76% | ¥400.00 | ¥400.00 | ¥385.00 | 7.60K |
| 2026-07-31 | ¥394.00 | +1.29% | ¥400.00 | ¥401.00 | ¥382.00 | 13.10K |
| 2026-07-30 | ¥389.00 | +2.64% | ¥384.00 | ¥390.00 | ¥379.00 | 7.70K |
| 2026-07-29 | ¥379.00 | -9.33% | ¥417.00 | ¥418.00 | ¥375.00 | 47.60K |
| 2026-07-28 | ¥418.00 | -0.48% | ¥415.00 | ¥419.00 | ¥404.00 | 21.70K |
| 2026-07-27 | ¥420.00 | 0.00% | ¥420.00 | ¥421.00 | ¥411.00 | 12.00K |
| 2026-07-24 | ¥420.00 | 0.00% | ¥413.00 | ¥420.00 | ¥405.00 | 13.10K |
| 2026-07-23 | ¥420.00 | 0.00% | ¥420.00 | ¥422.00 | ¥415.00 | 4.50K |
| 2026-07-22 | ¥420.00 | +0.24% | ¥419.00 | ¥420.00 | ¥407.00 | 7.70K |
| 2026-07-21 | ¥419.00 | +1.70% | ¥420.00 | ¥423.00 | ¥402.00 | 16.50K |
| 2026-07-17 | ¥412.00 | -0.72% | ¥411.00 | ¥420.00 | ¥380.00 | 57.40K |
| 2026-07-16 | ¥415.00 | -0.72% | ¥418.00 | ¥420.00 | ¥404.00 | 11.90K |
| 2026-07-15 | ¥418.00 | -0.95% | ¥421.00 | ¥424.00 | ¥413.00 | 5.00K |
| 2026-07-14 | ¥422.00 | +0.48% | ¥420.00 | ¥424.00 | ¥408.00 | 15.90K |
| 2026-07-13 | ¥420.00 | -1.41% | ¥426.00 | ¥426.00 | ¥409.00 | 7.60K |
| 2026-07-10 | ¥426.00 | +0.71% | ¥423.00 | ¥428.00 | ¥422.00 | 3.40K |
| 2026-07-09 | ¥423.00 | -0.47% | ¥423.00 | ¥428.00 | ¥411.00 | 10.20K |
| 2026-07-08 | ¥425.00 | -0.47% | ¥427.00 | ¥428.00 | ¥416.00 | 9.90K |
| 2026-07-07 | ¥427.00 | +0.95% | ¥423.00 | ¥429.00 | ¥419.00 | 23.50K |
| 2026-07-06 | ¥423.00 | +2.92% | ¥413.00 | ¥423.00 | ¥412.00 | 20.70K |
| 2026-07-03 | ¥411.00 | +0.49% | ¥410.00 | ¥414.00 | ¥408.00 | 15.00K |
| 2026-07-02 | ¥409.00 | 0.00% | ¥408.00 | ¥411.00 | ¥403.00 | 3.50K |
| 2026-07-01 | ¥409.00 | +1.24% | ¥410.00 | ¥410.00 | ¥405.00 | 6.80K |
| 2026-06-30 | ¥404.00 | +2.02% | ¥403.00 | ¥405.00 | ¥400.00 | 3.30K |
| 2026-06-29 | ¥396.00 | +1.54% | ¥410.00 | ¥410.00 | ¥390.00 | 28.20K |
| 2026-06-26 | ¥390.00 | +0.52% | ¥388.00 | ¥394.00 | ¥386.00 | 7.30K |
| 2026-06-25 | ¥388.00 | -0.51% | ¥385.00 | ¥394.00 | ¥385.00 | 5.00K |
| 2026-06-24 | ¥390.00 | -0.76% | ¥394.00 | ¥394.00 | ¥380.00 | 25.10K |
| 2026-06-23 | ¥393.00 | +0.77% | ¥390.00 | ¥397.00 | ¥386.00 | 25.90K |
| 2026-06-22 | ¥390.00 | +1.56% | ¥385.00 | ¥390.00 | ¥382.00 | 35.70K |
| 2026-06-19 | ¥384.00 | +0.26% | ¥380.00 | ¥384.00 | ¥377.00 | 20.90K |
| 2026-06-18 | ¥383.00 | -0.78% | ¥379.00 | ¥385.00 | ¥377.00 | 14.90K |
| 2026-06-17 | ¥386.00 | +1.58% | ¥377.00 | ¥387.00 | ¥374.00 | 26.10K |
| 2026-06-16 | ¥380.00 | +1.33% | ¥375.00 | ¥386.00 | ¥375.00 | 5.60K |
| 2026-06-15 | ¥375.00 | -2.60% | ¥386.00 | ¥389.00 | ¥375.00 | 24.60K |
| 2026-06-12 | ¥385.00 | +1.85% | ¥378.00 | ¥386.00 | ¥378.00 | 23.00K |
| 2026-06-11 | ¥378.00 | -1.82% | ¥385.00 | ¥385.00 | ¥377.00 | 3.50K |
| 2026-06-10 | ¥385.00 | +1.58% | ¥379.00 | ¥388.00 | ¥377.00 | 9.50K |
| 2026-06-09 | ¥379.00 | +0.53% | ¥372.00 | ¥384.00 | ¥371.00 | 36.60K |
| 2026-06-08 | ¥377.00 | -0.26% | ¥377.00 | ¥379.00 | ¥370.00 | 12.60K |
| 2026-06-05 | ¥378.00 | +3.28% | ¥360.00 | ¥383.00 | ¥360.00 | 10.60K |
| 2026-06-04 | ¥366.00 | +1.10% | ¥359.00 | ¥370.00 | ¥356.00 | 20.00K |
| 2026-06-03 | ¥362.00 | 0.00% | ¥361.00 | ¥364.00 | ¥356.00 | 19.80K |
| 2026-06-02 | ¥362.00 | +3.72% | ¥351.00 | ¥362.00 | ¥345.00 | 34.50K |
| 2026-06-01 | ¥349.00 | -1.97% | ¥362.00 | ¥362.00 | ¥346.00 | 35.40K |
| 2026-05-29 | ¥356.00 | -1.66% | ¥369.00 | ¥378.00 | ¥356.00 | 34.90K |
| 2026-05-28 | ¥362.00 | +0.56% | ¥357.00 | ¥364.00 | ¥357.00 | 12.70K |
| 2026-05-27 | ¥360.00 | -1.91% | ¥371.00 | ¥371.00 | ¥356.00 | 64.70K |
| 2026-05-26 | ¥367.00 | -1.87% | ¥376.00 | ¥378.00 | ¥367.00 | 20.60K |
| 2026-05-25 | ¥374.00 | -1.84% | ¥389.00 | ¥390.00 | ¥361.00 | 76.70K |