Geniee, Inc. - 6562.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,293	1,300	1,300	1,301	1,272	243,200
August 15, 2025	1,294	1,265	1,265	1,300	1,260	312,100
August 14, 2025	1,328	1,292	1,292	1,339	1,291	320,900
August 13, 2025	1,394	1,327	1,327	1,409	1,313	713,600
August 12, 2025	1,569	1,524	1,524	1,571	1,512	239,000
August 08, 2025	1,580	1,558	1,558	1,605	1,550	178,400
August 07, 2025	1,535	1,598	1,598	1,598	1,535	146,200
August 06, 2025	1,528	1,551	1,551	1,560	1,519	119,300
August 05, 2025	1,526	1,527	1,527	1,540	1,510	76,200
August 04, 2025	1,500	1,525	1,525	1,537	1,487	95,800
August 01, 2025	1,521	1,531	1,531	1,543	1,515	62,100
July 31, 2025	1,506	1,528	1,528	1,528	1,504	39,700
July 30, 2025	1,508	1,511	1,511	1,521	1,496	68,600
July 29, 2025	1,558	1,511	1,511	1,558	1,495	138,400
July 28, 2025	1,550	1,560	1,560	1,578	1,540	97,500
July 25, 2025	1,547	1,548	1,548	1,551	1,531	64,800
July 24, 2025	1,559	1,543	1,543	1,571	1,530	99,100
July 23, 2025	1,539	1,537	1,537	1,555	1,531	59,000
July 22, 2025	1,550	1,533	1,533	1,582	1,526	88,600
July 18, 2025	1,555	1,529	1,529	1,557	1,518	69,900
July 17, 2025	1,525	1,541	1,541	1,559	1,517	62,000
July 16, 2025	1,517	1,512	1,512	1,524	1,499	80,600
July 15, 2025	1,573	1,516	1,516	1,573	1,503	115,900
July 14, 2025	1,565	1,560	1,560	1,591	1,526	107,500
July 11, 2025	1,599	1,564	1,564	1,602	1,560	100,800
July 10, 2025	1,594	1,596	1,596	1,605	1,565	77,600
July 09, 2025	1,580	1,590	1,590	1,597	1,540	131,500
July 08, 2025	1,513	1,565	1,565	1,601	1,507	246,600
July 07, 2025	1,504	1,525	1,525	1,563	1,486	262,900
July 04, 2025	1,538	1,502	1,502	1,542	1,497	82,300
July 03, 2025	1,568	1,514	1,514	1,571	1,513	148,400
July 02, 2025	1,620	1,568	1,568	1,674	1,564	232,500
July 01, 2025	1,688	1,647	1,647	1,692	1,638	113,900
June 30, 2025	1,717	1,692	1,692	1,745	1,691	88,100
June 27, 2025	1,766	1,712	1,712	1,795	1,710	129,100
June 26, 2025	1,779	1,746	1,746	1,792	1,732	87,200
June 25, 2025	1,759	1,761	1,761	1,770	1,705	91,100
June 24, 2025	1,742	1,753	1,753	1,771	1,723	109,800
June 23, 2025	1,748	1,740	1,740	1,777	1,725	97,000
June 20, 2025	1,834	1,783	1,783	1,858	1,777	171,400
June 19, 2025	1,836	1,874	1,874	1,920	1,836	319,800
June 18, 2025	1,827	1,823	1,823	1,848	1,790	285,500
June 17, 2025	1,609	1,835	1,835	1,893	1,602	1.1M
June 16, 2025	1,493	1,598	1,598	1,627	1,477	245,900
June 13, 2025	1,560	1,492	1,492	1,560	1,487	111,700
June 12, 2025	1,540	1,527	1,527	1,572	1,527	51,300
June 11, 2025	1,534	1,539	1,539	1,569	1,526	67,100
June 10, 2025	1,559	1,534	1,534	1,591	1,505	106,800
June 09, 2025	1,526	1,532	1,532	1,595	1,525	104,200
June 06, 2025	1,522	1,530	1,530	1,549	1,494	93,600
June 05, 2025	1,500	1,523	1,523	1,533	1,498	100,200
June 04, 2025	1,465	1,482	1,482	1,510	1,460	96,500
June 03, 2025	1,443	1,467	1,467	1,488	1,440	121,300
June 02, 2025	1,428	1,413	1,413	1,452	1,398	71,700
May 30, 2025	1,370	1,426	1,426	1,437	1,370	78,500
May 29, 2025	1,373	1,368	1,368	1,384	1,363	58,500
May 28, 2025	1,384	1,373	1,373	1,393	1,368	60,800
May 27, 2025	1,366	1,374	1,374	1,383	1,352	49,500
May 26, 2025	1,330	1,355	1,355	1,355	1,327	68,400
May 23, 2025	1,325	1,330	1,330	1,340	1,311	86,600

Geniee, Inc. (6562.T) JPX