Want to see JP:6562 full AI Analyst Report?
Geniee, Inc. (6562) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 874.00 | 875.00 | 801.00 | 804.00 | 804.00 | -10.57% | 142,000 | 3.69 |
| Oct 30, 2026 | 920.00 | 930.00 | 892.00 | 899.00 | 899.00 | -1.32% | 20,400 | 0.53 |
| Oct 29, 2026 | 911.00 | 914.00 | 891.00 | 911.00 | 911.00 | +0.00% | 23,800 | 0.62 |
| Oct 28, 2026 | 915.00 | 925.00 | 911.00 | 911.00 | 911.00 | +1.11% | 19,000 | 0.49 |
| Oct 27, 2026 | 909.00 | 915.00 | 895.00 | 901.00 | 901.00 | -0.44% | 14,300 | 0.37 |
| Oct 26, 2026 | 923.00 | 923.00 | 891.00 | 905.00 | 905.00 | -0.33% | 19,500 | 0.50 |
| Oct 23, 2026 | 903.00 | 924.00 | 885.00 | 908.00 | 908.00 | -0.87% | 36,000 | 0.94 |
| Oct 22, 2026 | 944.00 | 955.00 | 913.00 | 916.00 | 916.00 | -2.45% | 18,200 | 0.47 |
| Oct 21, 2026 | 931.00 | 949.00 | 931.00 | 939.00 | 939.00 | +0.86% | 12,000 | 0.31 |
| Oct 20, 2026 | 952.00 | 967.00 | 923.00 | 931.00 | 931.00 | -2.21% | 28,700 | 0.73 |
| Oct 19, 2026 | 990.00 | 990.00 | 952.00 | 952.00 | 952.00 | -5.08% | 33,800 | 0.87 |
| Oct 16, 2026 | 982.00 | 1,004.00 | 982.00 | 1,003.00 | 1,003.00 | +2.14% | 21,600 | 0.55 |
| Oct 15, 2026 | 1,011.00 | 1,011.00 | 971.00 | 982.00 | 982.00 | -3.63% | 40,100 | 1.05 |
| Oct 14, 2026 | 1,023.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.45% | 18,300 | 0.48 |
| Oct 13, 2026 | 1,034.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | +0.68% | 26,800 | 0.69 |
| Oct 12, 2026 | 1,027.00 | 1,036.00 | 998.00 | 1,027.00 | 1,027.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 998.00 | 1,036.00 | 998.00 | 1,027.00 | 1,027.00 | +1.68% | 25,800 | 0.66 |
| Oct 08, 2026 | 1,007.00 | 1,017.00 | 994.00 | 1,010.00 | 1,010.00 | -0.20% | 17,300 | 0.44 |
| Oct 07, 2026 | 1,022.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.98% | 89,500 | 2.35 |
| Oct 06, 2026 | 988.00 | 1,022.00 | 988.00 | 1,022.00 | 1,022.00 | +3.76% | 24,800 | 0.65 |
| Oct 05, 2026 | 981.00 | 990.00 | 971.00 | 985.00 | 985.00 | -0.10% | 14,300 | 0.37 |
| Oct 02, 2026 | 985.00 | 990.00 | 970.00 | 986.00 | 986.00 | -1.20% | 26,200 | 0.68 |
| Oct 01, 2026 | 990.00 | 1,003.00 | 982.00 | 998.00 | 998.00 | +0.81% | 19,800 | 0.51 |
| Sep 30, 2026 | 999.00 | 999.00 | 972.00 | 990.00 | 990.00 | -0.20% | 17,600 | 0.44 |
| Sep 29, 2026 | 1,011.00 | 1,011.00 | 992.00 | 992.00 | 992.00 | -1.88% | 8,600 | 0.21 |
| Sep 28, 2026 | 1,015.00 | 1,016.00 | 1,006.00 | 1,011.00 | 1,011.00 | +0.50% | 13,800 | 0.34 |
| Sep 25, 2026 | 1,015.00 | 1,015.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.18% | 10,300 | 0.25 |
| Sep 24, 2026 | 1,001.00 | 1,028.00 | 995.00 | 1,018.00 | 1,018.00 | +1.70% | 30,800 | 0.76 |
| Sep 23, 2026 | 1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | -0.99% | 17,800 | 0.42 |
| Sep 17, 2026 | 997.00 | 1,014.00 | 997.00 | 1,011.00 | 1,011.00 | +1.51% | 11,800 | 0.27 |
| Sep 16, 2026 | 1,009.00 | 1,019.00 | 984.00 | 996.00 | 996.00 | -0.99% | 15,600 | 0.36 |
| Sep 15, 2026 | 989.00 | 1,006.00 | 987.00 | 1,006.00 | 1,006.00 | +2.13% | 31,300 | 0.72 |
| Sep 14, 2026 | 976.00 | 988.00 | 972.00 | 985.00 | 985.00 | +1.34% | 23,900 | 0.55 |
| Sep 11, 2026 | 965.00 | 982.00 | 955.00 | 972.00 | 972.00 | -0.82% | 29,300 | 0.67 |
| Sep 10, 2026 | 975.00 | 990.00 | 968.00 | 980.00 | 980.00 | +0.31% | 26,600 | 0.60 |
| Sep 09, 2026 | 961.00 | 1,012.00 | 954.00 | 977.00 | 977.00 | +1.66% | 56,100 | 1.26 |
| Sep 08, 2026 | 975.00 | 984.00 | 957.00 | 961.00 | 961.00 | -2.83% | 47,200 | 1.06 |
| Sep 07, 2026 | 987.00 | 1,016.00 | 974.00 | 989.00 | 989.00 | +0.30% | 71,700 | 1.64 |
| Sep 04, 2026 | 933.00 | 1,009.00 | 926.00 | 986.00 | 986.00 | +6.48% | 129,900 | 3.10 |
| Sep 03, 2026 | 912.00 | 943.00 | 912.00 | 926.00 | 926.00 | +1.54% | 29,300 | 0.69 |
| Sep 02, 2026 | 921.00 | 926.00 | 912.00 | 912.00 | 912.00 | -1.51% | 36,400 | 0.85 |
| Sep 01, 2026 | 962.00 | 962.00 | 922.00 | 926.00 | 926.00 | -3.74% | 41,900 | 0.97 |
| Aug 31, 2026 | 925.00 | 981.00 | 916.00 | 962.00 | 962.00 | +4.34% | 120,100 | 2.70 |
| Aug 28, 2026 | 899.00 | 934.00 | 899.00 | 922.00 | 922.00 | +3.71% | 92,700 | 2.12 |
| Aug 27, 2026 | 893.00 | 897.00 | 887.00 | 889.00 | 889.00 | -0.45% | 29,200 | 0.66 |
| Aug 26, 2026 | 907.00 | 912.00 | 891.00 | 893.00 | 893.00 | -1.33% | 39,400 | 0.89 |
| Aug 25, 2026 | 887.00 | 907.00 | 879.00 | 905.00 | 905.00 | +3.19% | 71,800 | 1.64 |
