Geniee, Inc. 6562
TSE · Japan · Technology Services
¥986.00-12.00 (-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |