Genetec

4492
🏛️ japan →
504.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 175.33 175.33 171.33 173.67 0.0M
2022-12-29 170.33 177.67 170.33 174.67 0.0M
2022-12-28 170.00 173.00 170.00 170.33 0.0M
2022-12-27 173.33 175.67 170.00 174.67 0.0M
2022-12-26 173.67 176.00 172.00 174.00 0.0M
2022-12-23 183.33 183.33 171.33 173.67 0.1M
2022-12-22 186.67 186.67 183.33 183.33 0.0M
2022-12-21 187.33 189.67 185.67 187.67 0.0M
2022-12-20 198.67 198.67 188.33 190.00 0.1M
2022-12-19 203.33 203.33 200.33 200.33 0.0M
2022-12-16 202.00 205.33 202.00 205.33 0.0M
2022-12-15 208.00 208.00 202.00 202.33 0.0M
2022-12-14 209.33 209.33 202.33 208.00 0.0M
2022-12-13 200.67 207.33 198.33 204.00 0.0M
2022-12-12 202.67 202.67 200.67 200.67 0.0M
2022-12-09 198.00 198.00 196.33 197.67 0.0M
2022-12-08 198.33 198.33 197.00 198.00 0.0M
2022-12-07 196.67 199.33 196.67 198.67 0.0M
2022-12-06 204.00 204.00 196.67 199.67 0.0M
2022-12-05 202.67 204.00 202.00 204.00 0.0M
2022-12-02 204.00 204.00 202.33 202.33 0.0M
2022-12-01 205.67 206.67 203.33 203.67 0.0M
2022-11-30 206.00 207.00 206.00 206.00 0.0M
2022-11-29 206.33 207.00 206.00 206.00 0.0M
2022-11-28 206.67 207.00 205.67 205.67 0.0M
2022-11-25 204.67 206.67 204.67 206.67 0.0M
2022-11-24 205.00 206.33 205.00 205.00 0.0M
2022-11-22 206.67 207.00 205.00 206.00 0.0M
2022-11-21 206.67 208.33 205.00 208.00 0.0M
2022-11-18 204.33 207.67 204.33 206.67 0.0M
2022-11-17 207.33 209.67 206.67 207.67 0.0M
2022-11-16 215.33 215.33 210.00 210.00 0.0M
2022-11-15 218.33 218.33 213.67 213.67 0.0M
2022-11-14 221.67 221.67 218.33 218.33 0.0M
2022-11-11 223.00 223.00 218.67 218.67 0.0M
2022-11-10 219.67 219.67 219.67 219.67 0.0M
2022-11-09 222.33 222.33 221.67 221.67 0.0M
2022-11-08 221.00 221.00 218.00 219.00 0.0M
2022-11-07 218.00 218.00 218.00 218.00 0.0M
2022-11-04 218.00 221.00 218.00 221.00 0.0M
2022-11-02 220.00 220.00 218.00 218.00 0.0M
2022-11-01 220.33 223.67 220.33 220.33 0.0M
2022-10-31 218.67 219.33 218.67 219.33 0.0M
2022-10-28 226.00 226.00 218.67 218.67 0.0M
2022-10-27 220.67 225.67 220.67 225.67 0.0M
2022-10-26 218.67 220.00 218.67 220.00 0.0M
2022-10-25 217.33 218.33 217.33 218.33 0.0M
2022-10-24 218.33 218.33 218.33 218.33 0.0M
2022-10-20 217.00 218.33 216.67 218.33 0.0M
2022-10-19 217.00 217.00 217.00 217.00 0.0M
2022-10-18 217.00 217.67 217.00 217.00 0.0M
2022-10-17 217.00 217.00 217.00 217.00 0.0M
2022-10-14 217.00 219.67 217.00 219.67 0.0M
2022-10-13 217.67 217.67 213.33 216.00 0.0M
2022-10-12 219.00 219.33 217.67 217.67 0.0M
2022-10-11 219.33 220.33 219.33 219.67 0.0M
2022-10-07 223.00 223.00 222.67 222.67 0.0M
2022-10-06 223.33 224.33 222.00 223.33 0.0M
2022-10-05 225.67 226.00 224.00 226.00 0.0M
2022-10-04 223.33 226.00 218.67 226.00 0.0M
2022-10-03 226.67 226.67 226.33 226.67 0.0M
2022-09-30 226.67 226.67 226.67 226.67 0.0M
2022-09-29 228.33 228.33 223.67 226.33 0.0M
2022-09-28 229.67 229.67 226.67 227.00 0.0M
2022-09-27 227.67 229.00 227.67 229.00 0.0M
2022-09-26 228.00 228.33 227.00 227.00 0.0M
2022-09-22 229.67 230.00 228.00 228.00 0.0M
2022-09-21 227.00 229.33 227.00 229.33 0.0M
2022-09-20 225.67 227.00 225.67 227.00 0.0M
2022-09-16 227.67 227.67 225.67 225.67 0.0M
2022-09-15 227.67 228.33 227.67 228.33 0.0M
2022-09-14 227.00 232.00 226.67 232.00 0.0M
2022-09-13 231.67 231.67 229.00 229.00 0.0M
2022-09-12 230.00 231.33 229.33 231.33 0.0M
2022-09-09 229.33 229.33 228.67 228.67 0.0M
2022-09-08 230.00 230.00 230.00 230.00 0.0M
2022-09-07 229.33 231.67 229.00 229.33 0.0M
2022-09-06 230.33 232.33 230.00 232.00 0.0M
2022-09-05 234.00 234.00 230.00 233.33 0.0M
2022-09-02 232.67 234.00 230.67 230.67 0.0M
2022-09-01 232.67 233.00 232.33 233.00 0.0M
2022-08-31 233.00 233.00 230.33 232.67 0.0M
2022-08-30 230.00 233.00 229.67 233.00 0.0M
2022-08-29 229.67 231.00 229.33 229.67 0.0M
2022-08-26 233.33 233.67 232.67 233.33 0.0M
2022-08-25 233.00 233.00 231.67 232.33 0.0M
2022-08-24 232.00 233.33 231.00 231.67 0.0M
2022-08-23 233.33 233.33 229.67 233.00 0.0M
2022-08-22 233.00 233.33 230.67 233.33 0.0M
2022-08-19 235.33 235.67 230.00 233.00 0.0M
2022-08-18 235.33 237.00 230.00 235.33 0.1M
2022-08-17 234.00 238.33 234.00 235.33 0.0M
2022-08-16 239.33 239.33 232.67 233.67 0.0M
2022-08-15 245.33 249.33 236.33 239.33 0.0M
2022-08-12 243.33 247.00 232.67 240.33 0.1M
2022-08-10 263.33 271.33 257.00 268.33 0.0M
2022-08-09 265.00 267.00 263.33 263.33 0.0M
2022-08-08 265.67 276.67 265.33 267.33 0.0M
2022-08-05 269.00 269.33 265.33 265.33 0.0M
2022-08-04 268.33 268.33 268.33 268.33 0.0M
2022-08-03 272.33 272.33 267.33 267.33 0.0M
2022-08-02 272.33 272.33 272.33 272.33 0.0M
2022-08-01 265.67 269.33 263.67 267.33 0.0M
2022-07-29 268.00 269.33 265.33 265.33 0.0M
2022-07-28 267.00 268.33 263.33 265.67 0.0M
2022-07-27 260.00 266.33 260.00 266.33 0.0M
2022-07-26 259.00 262.00 259.00 261.67 0.0M
2022-07-25 259.67 263.67 259.67 263.00 0.0M
2022-07-22 263.00 266.33 259.67 259.67 0.0M
2022-07-21 261.33 267.00 261.00 267.00 0.0M
2022-07-20 260.00 260.00 256.67 257.00 0.0M
2022-07-19 259.00 264.00 259.00 264.00 0.0M
2022-07-15 259.00 259.00 259.00 259.00 0.0M
2022-07-14 260.00 265.00 260.00 265.00 0.0M
2022-07-12 260.00 264.67 260.00 264.67 0.0M
2022-07-11 265.67 265.67 260.67 260.67 0.0M
2022-07-08 266.00 266.00 259.33 266.00 0.0M
2022-07-07 266.67 266.67 266.67 266.67 0.0M
2022-07-06 261.67 267.33 261.67 267.33 0.0M
2022-07-05 266.00 266.00 261.67 261.67 0.0M
2022-07-04 267.33 267.33 266.33 266.33 0.0M
2022-07-01 266.00 266.00 266.00 266.00 0.0M
2022-06-30 266.00 267.33 266.00 267.33 0.0M
2022-06-29 261.67 261.67 261.67 261.67 0.0M
2022-06-28 267.67 267.67 261.67 266.33 0.0M
2022-06-27 257.00 257.33 255.67 257.33 0.0M
2022-06-24 247.00 253.33 247.00 253.33 0.0M
2022-06-23 241.67 247.67 241.67 247.67 0.0M
2022-06-22 237.67 245.33 237.67 242.67 0.0M
2022-06-21 236.67 242.67 236.67 242.67 0.0M
2022-06-20 250.00 250.00 233.33 238.00 0.0M
2022-06-17 251.00 259.00 250.00 250.00 0.0M
2022-06-16 251.33 256.00 251.33 256.00 0.0M
2022-06-15 256.00 256.00 256.00 256.00 0.0M
2022-06-14 250.33 258.00 250.33 257.00 0.0M
2022-06-13 274.00 274.00 257.00 260.00 0.0M
2022-06-10 267.67 267.67 262.67 266.00 0.0M
2022-06-09 267.00 270.33 266.67 267.67 0.0M
2022-06-08 265.67 267.33 262.33 267.33 0.0M
2022-06-07 270.67 270.67 270.67 270.67 0.0M
2022-06-06 269.33 271.67 264.33 271.67 0.0M
2022-06-03 261.67 276.67 261.67 269.33 0.0M
2022-06-02 260.00 260.00 260.00 260.00 0.0M
2022-06-01 259.67 260.00 259.67 260.00 0.0M
2022-05-31 250.00 260.00 250.00 259.67 0.0M
2022-05-30 258.33 260.00 258.33 260.00 0.0M
2022-05-27 253.33 257.67 253.33 256.67 0.0M
2022-05-26 256.33 256.67 252.33 252.33 0.0M
2022-05-25 258.67 258.67 258.33 258.33 0.0M
2022-05-24 254.67 258.67 254.67 258.67 0.0M
2022-05-23 258.33 261.67 256.67 259.67 0.0M
2022-05-20 258.33 258.33 258.33 258.33 0.0M
2022-05-18 260.33 262.67 255.00 258.33 0.0M
2022-05-17 254.33 267.67 254.33 265.33 0.0M
2022-05-16 263.33 281.00 261.67 279.33 0.0M
2022-05-13 259.00 268.00 259.00 261.67 0.0M
2022-05-12 263.67 263.67 259.33 259.33 0.0M
2022-05-11 268.00 268.67 263.67 268.67 0.0M
2022-05-10 276.67 276.67 261.33 263.33 0.0M
2022-05-09 270.00 279.33 270.00 279.33 0.0M
2022-05-06 265.00 276.00 265.00 269.67 0.0M
2022-05-02 263.00 268.67 261.67 265.00 0.0M
2022-04-28 273.33 273.33 269.00 269.00 0.0M
2022-04-27 265.67 271.67 265.67 271.67 0.0M
2022-04-26 267.00 275.67 267.00 275.67 0.0M
2022-04-25 271.33 271.33 271.33 271.33 0.0M
2022-04-22 268.33 269.67 267.33 269.67 0.0M
2022-04-21 260.67 269.33 260.67 269.33 0.0M
2022-04-20 265.33 269.00 260.00 263.00 0.0M
2022-04-19 270.00 271.67 266.67 266.67 0.0M
2022-04-18 276.33 276.33 266.33 271.00 0.0M
2022-04-15 278.00 278.67 278.00 278.67 0.0M
2022-04-14 279.67 279.67 278.00 278.00 0.0M
2022-04-13 279.67 279.67 279.67 279.67 0.0M
2022-04-12 267.33 280.33 267.33 280.33 0.0M
2022-04-11 287.00 287.00 266.67 275.33 0.0M
2022-04-08 288.33 292.00 288.33 292.00 0.0M
2022-04-07 286.67 286.67 280.33 285.33 0.0M
2022-04-06 286.00 294.33 286.00 291.67 0.0M
2022-04-05 294.67 294.67 290.00 293.00 0.0M
2022-04-04 290.67 300.00 290.67 299.67 0.0M
2022-04-01 291.33 291.33 281.33 290.33 0.0M
2022-03-31 291.67 291.67 281.67 291.33 0.0M
2022-03-30 295.33 295.33 289.00 292.33 0.0M
2022-03-29 294.67 294.67 294.67 294.67 0.0M
2022-03-28 289.67 294.67 289.67 289.67 0.0M
2022-03-25 285.67 285.67 278.67 284.67 0.0M
2022-03-24 286.00 286.00 281.00 285.67 0.0M
2022-03-23 280.67 286.67 278.33 286.00 0.0M
2022-03-22 279.33 285.67 279.33 280.67 0.0M
2022-03-18 288.67 289.00 284.00 289.00 0.0M
2022-03-17 283.67 294.33 282.67 285.00 0.0M
2022-03-16 283.00 288.00 277.33 283.00 0.0M
2022-03-15 272.67 285.00 269.33 283.33 0.0M
2022-03-14 269.67 279.33 269.67 276.00 0.0M
2022-03-11 276.00 276.00 267.67 271.33 0.0M
2022-03-10 263.00 273.33 263.00 273.33 0.0M
2022-03-09 257.67 260.00 256.67 258.00 0.0M
2022-03-08 259.33 264.33 253.67 257.67 0.0M
2022-03-07 263.00 266.67 254.33 259.33 0.0M
2022-03-04 279.33 283.33 266.33 278.00 0.0M
2022-03-03 276.00 295.67 275.33 284.33 0.0M
2022-03-02 272.67 275.00 266.67 273.33 0.0M
2022-03-01 251.33 273.00 251.33 273.00 0.0M
2022-02-28 257.00 257.00 243.00 250.00 0.0M
2022-02-25 249.33 249.33 243.33 247.00 0.0M
2022-02-24 248.33 253.33 237.33 239.33 0.0M
2022-02-22 269.33 269.33 251.67 255.00 0.0M
2022-02-21 287.00 287.00 269.00 270.33 0.0M
2022-02-18 293.33 293.33 287.33 287.33 0.0M
2022-02-17 290.00 294.00 288.67 294.00 0.0M
2022-02-16 289.67 296.67 288.33 295.00 0.0M
2022-02-15 284.33 337.67 283.67 297.33 0.0M
2022-02-14 307.00 310.67 290.33 299.33 0.0M
2022-02-10 310.67 310.67 306.67 310.00 0.0M
2022-02-09 306.67 311.67 304.67 310.67 0.0M
2022-02-08 309.33 312.67 304.00 310.00 0.0M
2022-02-07 314.00 314.33 309.00 314.33 0.0M
2022-02-04 321.33 321.33 305.67 314.00 0.0M
2022-02-03 308.33 316.33 303.33 316.33 0.0M
2022-02-02 306.33 313.33 306.33 308.33 0.0M
2022-02-01 306.00 318.67 306.00 315.67 0.0M
2022-01-31 320.33 329.33 311.67 316.00 0.0M
2022-01-28 322.67 330.00 311.00 330.00 0.1M
2022-01-27 319.67 333.33 294.67 327.00 0.1M
2022-01-26 336.00 339.67 316.00 339.67 0.4M
2022-01-25 326.33 336.33 304.33 336.00 0.9M
2022-01-24 264.33 286.67 260.00 286.33 0.1M
2022-01-21 243.33 289.33 241.67 289.33 0.1M
2022-01-20 244.67 244.67 233.33 239.33 0.0M
2022-01-19 239.67 243.33 235.33 239.67 0.0M
2022-01-18 256.33 259.67 233.33 240.00 0.1M
2022-01-17 266.67 269.33 255.00 259.33 0.0M
2022-01-14 284.00 285.00 266.67 266.67 0.0M
2022-01-13 295.00 295.00 286.00 286.00 0.0M
2022-01-12 300.00 305.33 293.33 296.67 0.0M
2022-01-11 297.33 297.33 290.33 292.33 0.0M
2022-01-07 301.00 303.33 283.67 297.33 0.0M
2022-01-06 307.33 307.33 297.67 297.67 0.0M
2022-01-05 319.67 321.67 305.00 310.67 0.0M
2022-01-04 310.67 317.33 310.67 317.33 0.0M