GENOVA Inc. 9341
TSE · Japan · Technology Services
¥602.00-17.00 (-2.75%)
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 | ¥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 |