Genky DrugStores Co., Ltd. 9267
TSE · Japan · Retail Trade
¥3,425.00-35.00 (-1.01%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,405.00 | -1.59% | ¥3,450.00 | ¥3,450.00 | ¥3,405.00 | 16.50K |
| 2026-10-01 | ¥3,460.00 | +0.44% | ¥3,415.00 | ¥3,485.00 | ¥3,380.00 | 77.60K |
| 2026-09-30 | ¥3,445.00 | +0.88% | ¥3,415.00 | ¥3,465.00 | ¥3,350.00 | 114.10K |
| 2026-09-29 | ¥3,415.00 | -0.87% | ¥3,430.00 | ¥3,430.00 | ¥3,390.00 | 64.90K |
| 2026-09-28 | ¥3,445.00 | -0.86% | ¥3,495.00 | ¥3,500.00 | ¥3,425.00 | 79.50K |
| 2026-09-25 | ¥3,475.00 | -0.57% | ¥3,495.00 | ¥3,575.00 | ¥3,465.00 | 87.40K |
| 2026-09-24 | ¥3,495.00 | +0.72% | ¥3,455.00 | ¥3,525.00 | ¥3,430.00 | 80.00K |
| 2026-09-18 | ¥3,470.00 | -1.14% | ¥3,485.00 | ¥3,490.00 | ¥3,455.00 | 64.50K |
| 2026-09-17 | ¥3,510.00 | +2.03% | ¥3,470.00 | ¥3,515.00 | ¥3,450.00 | 51.20K |
| 2026-09-16 | ¥3,440.00 | -0.72% | ¥3,465.00 | ¥3,500.00 | ¥3,415.00 | 84.00K |
| 2026-09-15 | ¥3,465.00 | +0.58% | ¥3,470.00 | ¥3,485.00 | ¥3,430.00 | 58.20K |
| 2026-09-14 | ¥3,445.00 | 0.00% | ¥3,470.00 | ¥3,525.00 | ¥3,425.00 | 54.70K |
| 2026-09-11 | ¥3,445.00 | -0.43% | ¥3,445.00 | ¥3,480.00 | ¥3,380.00 | 106.90K |
| 2026-09-10 | ¥3,460.00 | -1.42% | ¥3,500.00 | ¥3,505.00 | ¥3,445.00 | 64.00K |
| 2026-09-09 | ¥3,510.00 | -1.96% | ¥3,550.00 | ¥3,585.00 | ¥3,505.00 | 49.20K |
| 2026-09-08 | ¥3,580.00 | -0.42% | ¥3,575.00 | ¥3,625.00 | ¥3,550.00 | 34.20K |
| 2026-09-07 | ¥3,595.00 | -1.91% | ¥3,630.00 | ¥3,665.00 | ¥3,590.00 | 41.90K |
| 2026-09-04 | ¥3,665.00 | +3.24% | ¥3,540.00 | ¥3,715.00 | ¥3,540.00 | 109.50K |
| 2026-09-03 | ¥3,550.00 | -0.70% | ¥3,600.00 | ¥3,600.00 | ¥3,525.00 | 102.10K |
| 2026-09-02 | ¥3,575.00 | +1.27% | ¥3,500.00 | ¥3,600.00 | ¥3,460.00 | 107.10K |
| 2026-09-01 | ¥3,530.00 | -3.55% | ¥3,640.00 | ¥3,695.00 | ¥3,525.00 | 113.70K |
| 2026-08-31 | ¥3,660.00 | -1.21% | ¥3,720.00 | ¥3,735.00 | ¥3,655.00 | 68.30K |
| 2026-08-28 | ¥3,705.00 | +0.82% | ¥3,655.00 | ¥3,715.00 | ¥3,640.00 | 45.50K |
| 2026-08-27 | ¥3,675.00 | +1.24% | ¥3,630.00 | ¥3,690.00 | ¥3,570.00 | 68.40K |
| 2026-08-26 | ¥3,630.00 | -1.89% | ¥3,700.00 | ¥3,715.00 | ¥3,630.00 | 47.60K |
| 2026-08-25 | ¥3,700.00 | +0.54% | ¥3,660.00 | ¥3,715.00 | ¥3,660.00 | 47.00K |
| 2026-08-24 | ¥3,680.00 | -1.60% | ¥3,740.00 | ¥3,795.00 | ¥3,675.00 | 58.90K |
| 2026-08-21 | ¥3,740.00 | +1.22% | ¥3,655.00 | ¥3,800.00 | ¥3,655.00 | 152.00K |
| 2026-08-20 | ¥3,695.00 | +1.79% | ¥3,670.00 | ¥3,705.00 | ¥3,625.00 | 61.10K |
| 2026-08-19 | ¥3,630.00 | +0.97% | ¥3,580.00 | ¥3,645.00 | ¥3,555.00 | 69.00K |
| 2026-08-18 | ¥3,595.00 | +1.84% | ¥3,525.00 | ¥3,630.00 | ¥3,475.00 | 75.50K |
| 2026-08-17 | ¥3,530.00 | -1.67% | ¥3,590.00 | ¥3,590.00 | ¥3,525.00 | 50.00K |
| 2026-08-14 | ¥3,590.00 | +0.98% | ¥3,525.00 | ¥3,590.00 | ¥3,510.00 | 48.20K |
| 2026-08-13 | ¥3,555.00 | -0.97% | ¥3,595.00 | ¥3,595.00 | ¥3,520.00 | 52.80K |
| 2026-08-12 | ¥3,590.00 | +3.31% | ¥3,530.00 | ¥3,610.00 | ¥3,510.00 | 86.10K |
| 2026-08-10 | ¥3,475.00 | -3.74% | ¥3,580.00 | ¥3,580.00 | ¥3,475.00 | 79.50K |
| 2026-08-07 | ¥3,610.00 | -0.41% | ¥3,640.00 | ¥3,665.00 | ¥3,600.00 | 59.70K |
| 2026-08-06 | ¥3,625.00 | +1.26% | ¥3,620.00 | ¥3,650.00 | ¥3,590.00 | 66.50K |
| 2026-08-05 | ¥3,580.00 | -0.97% | ¥3,605.00 | ¥3,620.00 | ¥3,545.00 | 53.10K |
| 2026-08-04 | ¥3,615.00 | -2.69% | ¥3,675.00 | ¥3,705.00 | ¥3,605.00 | 85.80K |
| 2026-08-03 | ¥3,715.00 | -0.54% | ¥3,735.00 | ¥3,790.00 | ¥3,565.00 | 107.80K |
| 2026-07-31 | ¥3,735.00 | -0.93% | ¥3,775.00 | ¥3,790.00 | ¥3,620.00 | 141.40K |
| 2026-07-30 | ¥3,770.00 | -9.27% | ¥4,140.00 | ¥4,155.00 | ¥3,720.00 | 193.00K |
| 2026-07-29 | ¥4,155.00 | +3.49% | ¥3,995.00 | ¥4,185.00 | ¥3,875.00 | 278.90K |
| 2026-07-28 | ¥4,015.00 | +2.16% | ¥3,990.00 | ¥4,045.00 | ¥3,925.00 | 147.30K |
| 2026-07-27 | ¥3,930.00 | +3.97% | ¥3,825.00 | ¥3,950.00 | ¥3,810.00 | 129.20K |
| 2026-07-24 | ¥3,780.00 | +1.20% | ¥3,700.00 | ¥3,815.00 | ¥3,700.00 | 79.60K |
| 2026-07-23 | ¥3,735.00 | +1.08% | ¥3,735.00 | ¥3,775.00 | ¥3,710.00 | 104.90K |
| 2026-07-22 | ¥3,695.00 | -1.47% | ¥3,710.00 | ¥3,720.00 | ¥3,655.00 | 59.10K |
| 2026-07-21 | ¥3,750.00 | -0.53% | ¥3,770.00 | ¥3,835.00 | ¥3,745.00 | 46.70K |
| 2026-07-17 | ¥3,770.00 | +0.80% | ¥3,765.00 | ¥3,855.00 | ¥3,750.00 | 58.80K |
| 2026-07-16 | ¥3,740.00 | +0.13% | ¥3,735.00 | ¥3,790.00 | ¥3,720.00 | 39.30K |
| 2026-07-15 | ¥3,735.00 | -1.84% | ¥3,805.00 | ¥3,825.00 | ¥3,720.00 | 51.20K |
| 2026-07-14 | ¥3,805.00 | -0.13% | ¥3,805.00 | ¥3,890.00 | ¥3,795.00 | 59.30K |
| 2026-07-13 | ¥3,810.00 | +1.33% | ¥3,830.00 | ¥3,860.00 | ¥3,770.00 | 61.30K |
| 2026-07-10 | ¥3,760.00 | -1.18% | ¥3,770.00 | ¥3,795.00 | ¥3,705.00 | 100.60K |
| 2026-07-09 | ¥3,805.00 | -2.31% | ¥3,850.00 | ¥3,855.00 | ¥3,750.00 | 96.60K |
| 2026-07-08 | ¥3,895.00 | +3.45% | ¥3,800.00 | ¥3,915.00 | ¥3,785.00 | 141.40K |
| 2026-07-07 | ¥3,765.00 | +5.17% | ¥3,630.00 | ¥3,875.00 | ¥3,620.00 | 190.90K |
| 2026-07-06 | ¥3,580.00 | +4.68% | ¥3,445.00 | ¥3,580.00 | ¥3,410.00 | 104.70K |
| 2026-07-03 | ¥3,420.00 | +1.94% | ¥3,405.00 | ¥3,445.00 | ¥3,390.00 | 102.00K |
| 2026-07-02 | ¥3,355.00 | +1.98% | ¥3,320.00 | ¥3,385.00 | ¥3,260.00 | 60.40K |
| 2026-07-01 | ¥3,290.00 | -2.52% | ¥3,375.00 | ¥3,375.00 | ¥3,270.00 | 64.70K |
| 2026-06-30 | ¥3,375.00 | -0.59% | ¥3,400.00 | ¥3,400.00 | ¥3,330.00 | 72.20K |
| 2026-06-29 | ¥3,395.00 | +2.57% | ¥3,320.00 | ¥3,405.00 | ¥3,320.00 | 120.60K |
| 2026-06-26 | ¥3,310.00 | -1.93% | ¥3,375.00 | ¥3,375.00 | ¥3,285.00 | 66.00K |
| 2026-06-25 | ¥3,375.00 | +2.12% | ¥3,420.00 | ¥3,425.00 | ¥3,335.00 | 107.00K |
| 2026-06-24 | ¥3,305.00 | 0.00% | ¥3,360.00 | ¥3,395.00 | ¥3,295.00 | 99.30K |
| 2026-06-23 | ¥3,305.00 | +4.09% | ¥3,235.00 | ¥3,315.00 | ¥3,215.00 | 74.10K |
| 2026-06-22 | ¥3,175.00 | -4.80% | ¥3,315.00 | ¥3,355.00 | ¥3,175.00 | 123.50K |
| 2026-06-19 | ¥3,335.00 | -1.62% | ¥3,340.00 | ¥3,395.00 | ¥3,300.00 | 60.10K |
| 2026-06-18 | ¥3,390.00 | -2.16% | ¥3,440.00 | ¥3,465.00 | ¥3,365.00 | 78.90K |
| 2026-06-17 | ¥3,465.00 | +1.32% | ¥3,420.00 | ¥3,495.00 | ¥3,420.00 | 88.00K |
| 2026-06-16 | ¥3,420.00 | -0.58% | ¥3,395.00 | ¥3,445.00 | ¥3,375.00 | 66.60K |
| 2026-06-15 | ¥3,440.00 | +1.03% | ¥3,395.00 | ¥3,495.00 | ¥3,395.00 | 46.30K |
| 2026-06-12 | ¥3,405.00 | -2.58% | ¥3,495.00 | ¥3,510.00 | ¥3,385.00 | 72.40K |
| 2026-06-11 | ¥3,495.00 | +1.75% | ¥3,460.00 | ¥3,510.00 | ¥3,425.00 | 81.40K |
| 2026-06-10 | ¥3,435.00 | +2.54% | ¥3,365.00 | ¥3,445.00 | ¥3,350.00 | 102.90K |
| 2026-06-09 | ¥3,350.00 | +0.30% | ¥3,335.00 | ¥3,380.00 | ¥3,305.00 | 63.00K |
| 2026-06-08 | ¥3,340.00 | -1.91% | ¥3,355.00 | ¥3,425.00 | ¥3,300.00 | 75.90K |
| 2026-06-05 | ¥3,405.00 | +3.65% | ¥3,355.00 | ¥3,435.00 | ¥3,315.00 | 82.60K |
| 2026-06-04 | ¥3,285.00 | -0.45% | ¥3,300.00 | ¥3,325.00 | ¥3,255.00 | 57.90K |
| 2026-06-03 | ¥3,300.00 | 0.00% | ¥3,295.00 | ¥3,320.00 | ¥3,235.00 | 82.20K |
| 2026-06-02 | ¥3,300.00 | -0.30% | ¥3,300.00 | ¥3,340.00 | ¥3,255.00 | 73.00K |
| 2026-06-01 | ¥3,310.00 | -1.63% | ¥3,365.00 | ¥3,370.00 | ¥3,245.00 | 112.80K |
| 2026-05-29 | ¥3,365.00 | -0.30% | ¥3,390.00 | ¥3,440.00 | ¥3,340.00 | 93.40K |
| 2026-05-28 | ¥3,375.00 | +2.58% | ¥3,330.00 | ¥3,395.00 | ¥3,300.00 | 86.50K |
| 2026-05-27 | ¥3,290.00 | -2.37% | ¥3,325.00 | ¥3,330.00 | ¥3,175.00 | 172.30K |
| 2026-05-26 | ¥3,370.00 | -2.18% | ¥3,405.00 | ¥3,420.00 | ¥3,315.00 | 159.00K |
| 2026-05-25 | ¥3,445.00 | -4.17% | ¥3,610.00 | ¥3,615.00 | ¥3,410.00 | 134.40K |