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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,066	1,047	1,047	1,087	1,022	174,600
February 19, 2026	951	991	991	991	936	83,900
February 18, 2026	976	949	949	980	933	73,200
February 17, 2026	973	968	968	977	946	75,700
February 16, 2026	944	928	928	974	910	203,700
February 13, 2026	996	969	969	1,012	960	124,800
February 12, 2026	1,037	999	999	1,044	998	66,700
February 10, 2026	1,012	1,024	1,024	1,041	1,012	96,200
February 09, 2026	1,039	997	997	1,039	997	105,200
February 06, 2026	1,051	1,009	1,009	1,051	1,008	84,000
February 05, 2026	1,061	1,061	1,061	1,085	1,045	47,900
February 04, 2026	1,066	1,054	1,054	1,076	1,036	76,800
February 03, 2026	1,077	1,065	1,065	1,081	1,057	61,900
February 02, 2026	1,083	1,078	1,078	1,099	1,073	52,000
January 30, 2026	1,081	1,095	1,095	1,101	1,080	39,400
January 29, 2026	1,055	1,079	1,079	1,084	1,055	47,700
January 28, 2026	1,063	1,053	1,053	1,070	1,047	29,500
January 27, 2026	1,047	1,065	1,065	1,065	1,033	45,600
January 26, 2026	1,083	1,052	1,052	1,085	1,039	82,600
January 23, 2026	1,084	1,091	1,091	1,101	1,077	30,300
January 22, 2026	1,074	1,081	1,081	1,084	1,064	55,500
January 21, 2026	1,070	1,067	1,067	1,072	1,052	115,900
January 20, 2026	1,114	1,088	1,088	1,114	1,077	70,700
January 19, 2026	1,111	1,084	1,084	1,111	1,080	42,900
January 16, 2026	1,109	1,111	1,111	1,116	1,094	49,700
January 15, 2026	1,068	1,101	1,101	1,101	1,066	44,900
January 14, 2026	1,073	1,074	1,074	1,084	1,068	24,400
January 13, 2026	1,103	1,065	1,065	1,109	1,060	48,600
January 09, 2026	1,090	1,099	1,099	1,101	1,085	33,300
January 08, 2026	1,080	1,086	1,086	1,095	1,070	28,400
January 07, 2026	1,054	1,077	1,077	1,080	1,044	59,500
January 06, 2026	1,043	1,066	1,066	1,083	1,043	27,400
January 05, 2026	1,075	1,048	1,048	1,077	1,035	58,800
December 30, 2025	1,064	1,047	1,047	1,064	1,047	69,400
December 29, 2025	1,080	1,064	1,064	1,080	1,053	64,100
December 26, 2025	1,120	1,080	1,080	1,120	1,077	185,500
December 25, 2025	1,097	1,111	1,111	1,115	1,075	299,500
December 24, 2025	1,051	1,091	1,091	1,123	1,051	118,800
December 23, 2025	1,012	1,050	1,050	1,052	1,012	109,700
December 22, 2025	1,018	1,014	1,014	1,022	1,002	80,500
December 19, 2025	1,008	1,012	1,012	1,031	999	110,500
December 18, 2025	996	1,002	1,002	1,011	989	61,800
December 17, 2025	1,012	1,000	1,000	1,015	996	121,300
December 16, 2025	1,024	1,012	1,012	1,028	1,006	85,300
December 15, 2025	1,037	1,028	1,028	1,049	1,013	99,300
December 12, 2025	1,046	1,039	1,039	1,060	1,039	64,300
December 11, 2025	1,057	1,051	1,051	1,066	1,042	61,300
December 10, 2025	1,080	1,060	1,060	1,080	1,057	41,700
December 09, 2025	1,080	1,059	1,059	1,081	1,046	52,000
December 08, 2025	1,052	1,080	1,080	1,084	1,052	83,200
December 05, 2025	1,041	1,053	1,053	1,065	1,041	61,800
December 04, 2025	1,032	1,052	1,052	1,061	1,032	79,300
December 03, 2025	1,015	1,031	1,031	1,038	1,015	38,300
December 02, 2025	1,040	1,029	1,029	1,046	1,022	70,200
December 01, 2025	1,085	1,044	1,044	1,085	1,034	87,700
November 28, 2025	1,054	1,075	1,075	1,101	1,054	79,600
November 27, 2025	1,062	1,054	1,054	1,067	1,053	40,700
November 26, 2025	1,030	1,052	1,052	1,052	1,030	30,000
November 25, 2025	1,060	1,020	1,020	1,064	1,020	92,300
November 21, 2025	1,021	1,043	1,043	1,047	1,009	92,000

Geniee, Inc. (6562.T) JPX