Want to see JP:4492 full AI Analyst Report?
Genetec Corp. (4492) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 370.00 | 370.00 | 353.00 | 353.00 | 353.00 | -3.02% | 17,900 | 0.76 |
| Oct 30, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | +0.00% | 5,300 | 0.23 |
| Oct 29, 2026 | 363.00 | 369.00 | 361.00 | 364.00 | 364.00 | +0.28% | 4,900 | 0.21 |
| Oct 28, 2026 | 374.00 | 375.00 | 363.00 | 363.00 | 363.00 | -3.20% | 21,300 | 0.91 |
| Oct 27, 2026 | 378.00 | 379.00 | 371.00 | 375.00 | 375.00 | -0.53% | 3,700 | 0.16 |
| Oct 26, 2026 | 375.00 | 377.00 | 367.00 | 377.00 | 377.00 | +0.53% | 7,000 | 0.29 |
| Oct 23, 2026 | 374.00 | 375.00 | 358.00 | 375.00 | 375.00 | -0.27% | 18,700 | 0.78 |
| Oct 22, 2026 | 383.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.83% | 3,500 | 0.14 |
| Oct 21, 2026 | 373.00 | 383.00 | 373.00 | 383.00 | 383.00 | +2.41% | 11,900 | 0.49 |
| Oct 20, 2026 | 379.00 | 379.00 | 373.00 | 374.00 | 374.00 | +0.00% | 4,000 | 0.16 |
| Oct 19, 2026 | 379.00 | 380.00 | 373.00 | 374.00 | 374.00 | -1.06% | 12,300 | 0.51 |
| Oct 16, 2026 | 381.00 | 383.00 | 371.00 | 378.00 | 378.00 | -0.79% | 139,700 | 6.28 |
| Oct 15, 2026 | 381.00 | 382.00 | 376.00 | 381.00 | 381.00 | -0.52% | 4,800 | 0.22 |
| Oct 14, 2026 | 380.00 | 389.00 | 377.00 | 383.00 | 383.00 | +0.52% | 14,400 | 0.63 |
| Oct 13, 2026 | 380.00 | 383.00 | 377.00 | 381.00 | 381.00 | +0.26% | 13,400 | 0.59 |
| Oct 12, 2026 | 380.00 | 384.00 | 378.00 | 380.00 | 380.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 380.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.30% | 5,700 | 0.25 |
| Oct 08, 2026 | 394.00 | 395.00 | 380.00 | 385.00 | 385.00 | -2.53% | 26,400 | 1.16 |
| Oct 07, 2026 | 387.00 | 395.00 | 385.00 | 395.00 | 395.00 | +1.54% | 14,500 | 0.64 |
| Oct 06, 2026 | 384.00 | 393.00 | 383.00 | 389.00 | 389.00 | +1.04% | 5,700 | 0.25 |
| Oct 05, 2026 | 384.00 | 390.00 | 383.00 | 385.00 | 385.00 | -1.03% | 5,600 | 0.25 |
| Oct 02, 2026 | 389.00 | 393.00 | 383.00 | 389.00 | 389.00 | +1.57% | 7,100 | 0.31 |
| Oct 01, 2026 | 390.00 | 394.00 | 381.00 | 383.00 | 383.00 | -1.29% | 14,600 | 0.63 |
| Sep 30, 2026 | 382.00 | 388.00 | 381.00 | 388.00 | 388.00 | +0.52% | 6,300 | 0.27 |
| Sep 29, 2026 | 388.00 | 394.00 | 381.00 | 386.00 | 386.00 | -0.52% | 11,600 | 0.50 |
| Sep 28, 2026 | 391.00 | 397.00 | 385.00 | 393.00 | 388.00 | +1.81% | 22,900 | 1.00 |
| Sep 25, 2026 | 394.00 | 399.00 | 386.00 | 386.00 | 381.09 | -2.03% | 16,900 | 0.75 |
| Sep 24, 2026 | 399.00 | 400.00 | 390.00 | 394.00 | 388.99 | -1.50% | 19,700 | 0.87 |
| Sep 23, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 394.91 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 394.91 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 394.91 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 399.00 | 400.00 | 395.00 | 400.00 | 394.91 | +0.50% | 5,000 | 0.21 |
| Sep 17, 2026 | 398.00 | 401.00 | 391.00 | 398.00 | 392.94 | +0.25% | 14,000 | 0.58 |
| Sep 16, 2026 | 398.00 | 399.00 | 391.00 | 397.00 | 391.95 | -0.50% | 9,300 | 0.38 |
| Sep 15, 2026 | 397.00 | 401.00 | 393.00 | 399.00 | 393.92 | +0.50% | 8,000 | 0.33 |
| Sep 14, 2026 | 398.00 | 402.00 | 397.00 | 397.00 | 391.95 | -1.24% | 3,800 | 0.15 |
| Sep 11, 2026 | 397.00 | 404.00 | 396.00 | 402.00 | 396.89 | +0.00% | 7,600 | 0.31 |
| Sep 10, 2026 | 404.00 | 404.00 | 396.00 | 402.00 | 396.89 | -0.50% | 134,800 | 5.89 |
| Sep 09, 2026 | 393.00 | 404.00 | 391.00 | 404.00 | 398.86 | +2.80% | 10,100 | 0.44 |
| Sep 08, 2026 | 392.00 | 396.00 | 385.00 | 393.00 | 388.00 | +0.00% | 16,400 | 0.72 |
| Sep 07, 2026 | 397.00 | 402.00 | 393.00 | 393.00 | 388.00 | -0.76% | 14,100 | 0.62 |
| Sep 04, 2026 | 412.00 | 412.00 | 396.00 | 396.00 | 390.96 | -3.65% | 33,100 | 1.45 |
| Sep 03, 2026 | 388.00 | 420.00 | 388.00 | 411.00 | 405.77 | +5.38% | 105,700 | 4.94 |
| Sep 02, 2026 | 389.00 | 395.00 | 378.00 | 390.00 | 385.04 | +0.00% | 37,400 | 1.78 |
| Sep 01, 2026 | 412.00 | 412.00 | 382.00 | 390.00 | 385.04 | -5.34% | 68,500 | 3.39 |
| Aug 31, 2026 | 380.00 | 430.00 | 379.00 | 412.00 | 406.76 | +7.57% | 292,500 | 18.41 |
| Aug 28, 2026 | 380.00 | 384.00 | 376.00 | 383.00 | 378.13 | +1.32% | 21,000 | 1.30 |
| Aug 27, 2026 | 376.00 | 380.00 | 369.00 | 378.00 | 373.19 | +0.80% | 12,700 | 0.77 |
| Aug 26, 2026 | 370.00 | 376.00 | 370.00 | 375.00 | 370.23 | +1.35% | 5,300 | 0.31 |
| Aug 25, 2026 | 373.00 | 375.00 | 369.00 | 370.00 | 365.29 | -0.54% | 7,400 | 0.43 |
