Geniee, Inc. (6562.T) JPX

Currency In JPY

6562.T Historical Return

If you invested ¥1000 in Geniee, Inc. (6562.T) since IPO date, it would be worth ¥362.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥883.64, while ¥1000 invested 1 year ago would be worth ¥752.9. This corresponds to total returns of -63.7%, -11.64%, -24.71%, respectively, with annualized returns of -10.95%, -2.45%, -24.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6562.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	975	980	980	990	968	26,600
September 09, 2026	961	977	977	1,012	954	56,100
September 08, 2026	975	961	961	984	957	47,200
September 07, 2026	987	989	989	1,016	974	71,700
September 04, 2026	933	986	986	1,009	926	129,900
September 03, 2026	912	926	926	943	912	29,300
September 02, 2026	921	912	912	926	912	36,400
September 01, 2026	962	926	926	962	922	41,900
August 31, 2026	925	962	962	981	916	120,100
August 28, 2026	899	922	922	934	899	92,700
August 27, 2026	893	889	889	897	887	29,200
August 26, 2026	907	893	893	912	891	39,400
August 25, 2026	887	905	905	907	879	71,800
August 24, 2026	866	877	877	886	866	56,200
August 21, 2026	859	863	863	873	853	86,900
August 20, 2026	870	868	868	885	864	64,800
August 19, 2026	891	866	866	903	866	83,100
August 18, 2026	919	897	897	919	890	109,200
August 17, 2026	895	923	923	940	890	242,700
August 14, 2026	1,074	1,105	1,105	1,110	1,073	47,000
August 13, 2026	1,084	1,068	1,068	1,084	1,058	26,400
August 12, 2026	1,073	1,093	1,093	1,098	1,065	20,400
August 10, 2026	1,068	1,067	1,067	1,103	1,056	50,500
August 07, 2026	1,033	1,078	1,078	1,078	1,021	60,900
August 06, 2026	1,020	1,030	1,030	1,030	1,004	19,300
August 05, 2026	1,020	1,020	1,020	1,023	1,010	6,000
August 04, 2026	990	1,012	1,012	1,020	964	16,500
August 03, 2026	998	1,002	1,002	1,022	975	26,600
July 31, 2026	988	1,004	1,004	1,009	971	21,700
July 30, 2026	987	987	987	987	971	21,400
July 29, 2026	976	975	975	987	957	29,300
July 28, 2026	961	962	962	974	954	10,000
July 27, 2026	946	966	966	974	944	18,400
July 24, 2026	950	940	940	960	938	13,700
July 23, 2026	980	960	960	982	945	68,500
July 22, 2026	989	985	985	993	965	28,400
July 21, 2026	999	974	974	1,003	974	19,700
July 17, 2026	1,001	984	984	1,007	974	30,000
July 16, 2026	1,015	1,006	1,006	1,044	1,002	41,700
July 15, 2026	1,013	1,023	1,023	1,024	991	18,400
July 14, 2026	1,005	1,006	1,006	1,014	995	22,800
July 13, 2026	982	1,003	1,003	1,005	982	25,000
July 10, 2026	992	997	997	1,008	982	26,200
July 09, 2026	974	977	977	982	968	13,200
July 08, 2026	986	979	979	1,000	965	47,700
July 07, 2026	998	999	999	1,018	991	26,200
July 06, 2026	999	998	998	1,030	990	48,800
July 03, 2026	951	998	998	999	950	67,300
July 02, 2026	928	952	952	958	928	51,200
July 01, 2026	915	929	929	933	904	25,000
June 30, 2026	903	914	914	914	890	18,500
June 29, 2026	891	902	902	924	891	24,500
June 26, 2026	890	891	891	900	877	38,300
June 25, 2026	880	904	904	915	880	56,400
June 24, 2026	860	865	865	879	857	38,500
June 23, 2026	871	858	858	877	858	30,400
June 22, 2026	880	868	868	905	863	42,800
June 19, 2026	921	888	888	923	878	33,300
June 18, 2026	914	921	921	948	914	30,600
June 17, 2026	906	914	914	945	906	30,200