Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 503.00
+2.00 (0.40%)
Jan 23, 2026, 3:30 PM JST
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 506.00 | 514.00 | 493.00 | 503.00 | 503.00 | 0.40% | 202,100 |
| Jan 22, 2026 | 494.00 | 501.00 | 491.00 | 501.00 | 501.00 | 2.24% | 45,700 |
| Jan 21, 2026 | 499.00 | 499.00 | 482.00 | 490.00 | 490.00 | -2.00% | 76,500 |
| Jan 20, 2026 | 503.00 | 505.00 | 493.00 | 500.00 | 500.00 | - | 54,700 |
| Jan 19, 2026 | 496.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.21% | 49,700 |
| Jan 16, 2026 | 492.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.61% | 53,400 |
| Jan 15, 2026 | 488.00 | 492.00 | 485.00 | 491.00 | 491.00 | 1.24% | 67,100 |
| Jan 14, 2026 | 480.00 | 489.00 | 480.00 | 485.00 | 485.00 | 1.04% | 68,200 |
| Jan 13, 2026 | 479.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.63% | 39,000 |
| Jan 9, 2026 | 478.00 | 479.00 | 474.00 | 477.00 | 477.00 | -0.21% | 34,500 |
| Jan 8, 2026 | 479.00 | 479.00 | 476.00 | 478.00 | 478.00 | - | 16,900 |
| Jan 7, 2026 | 476.00 | 478.00 | 475.00 | 478.00 | 478.00 | 0.63% | 18,100 |
| Jan 6, 2026 | 473.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.85% | 36,400 |
| Jan 5, 2026 | 472.00 | 474.00 | 468.00 | 471.00 | 471.00 | 1.29% | 21,700 |
| Dec 30, 2025 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | -1.48% | 25,300 |
| Dec 29, 2025 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.21% | 17,400 |
| Dec 26, 2025 | 474.00 | 475.00 | 472.00 | 473.00 | 473.00 | -0.21% | 21,400 |
| Dec 25, 2025 | 476.00 | 476.00 | 473.00 | 474.00 | 474.00 | 0.21% | 17,000 |
| Dec 24, 2025 | 475.00 | 478.00 | 473.00 | 473.00 | 473.00 | - | 28,300 |
| Dec 23, 2025 | 473.00 | 475.00 | 470.00 | 473.00 | 473.00 | 0.42% | 23,400 |
| Dec 22, 2025 | 471.00 | 472.00 | 467.00 | 471.00 | 471.00 | 0.86% | 11,000 |
| Dec 19, 2025 | 464.00 | 471.00 | 464.00 | 467.00 | 467.00 | 0.86% | 46,800 |
| Dec 18, 2025 | 461.00 | 466.00 | 461.00 | 463.00 | 463.00 | 0.65% | 21,600 |
| Dec 17, 2025 | 463.00 | 464.00 | 458.00 | 460.00 | 460.00 | - | 12,800 |
| Dec 16, 2025 | 463.00 | 464.00 | 459.00 | 460.00 | 460.00 | -0.22% | 19,500 |
| Dec 15, 2025 | 463.00 | 463.00 | 460.00 | 461.00 | 461.00 | -0.22% | 9,500 |
| Dec 12, 2025 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 0.43% | 5,600 |
| Dec 11, 2025 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | -0.22% | 16,400 |
| Dec 10, 2025 | 463.00 | 466.00 | 459.00 | 461.00 | 461.00 | -0.43% | 13,700 |
| Dec 9, 2025 | 469.00 | 469.00 | 461.00 | 463.00 | 463.00 | -1.07% | 41,600 |
| Dec 8, 2025 | 465.00 | 470.00 | 463.00 | 468.00 | 468.00 | 1.08% | 27,600 |
| Dec 5, 2025 | 464.00 | 464.00 | 461.00 | 463.00 | 463.00 | - | 2,400 |
| Dec 4, 2025 | 461.00 | 463.00 | 461.00 | 463.00 | 463.00 | 0.65% | 9,300 |
| Dec 3, 2025 | 461.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | 6,800 |
| Dec 2, 2025 | 466.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.08% | 17,700 |
| Dec 1, 2025 | 470.00 | 470.00 | 461.00 | 465.00 | 465.00 | -0.43% | 15,300 |
| Nov 28, 2025 | 473.00 | 473.00 | 467.00 | 467.00 | 467.00 | -0.64% | 11,800 |
| Nov 27, 2025 | 468.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.86% | 21,900 |
| Nov 26, 2025 | 466.00 | 468.00 | 463.00 | 466.00 | 466.00 | 0.22% | 11,000 |
| Nov 25, 2025 | 461.00 | 467.00 | 459.00 | 465.00 | 465.00 | 1.09% | 34,100 |
| Nov 21, 2025 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 0.44% | 16,400 |
| Nov 20, 2025 | 459.00 | 459.00 | 457.00 | 458.00 | 458.00 | -0.22% | 7,400 |
| Nov 19, 2025 | 461.00 | 461.00 | 455.00 | 459.00 | 459.00 | 0.44% | 14,600 |
| Nov 18, 2025 | 454.00 | 460.00 | 453.00 | 457.00 | 457.00 | 0.44% | 304,200 |
| Nov 17, 2025 | 455.00 | 459.00 | 455.00 | 455.00 | 455.00 | - | 11,300 |
| Nov 14, 2025 | 457.00 | 459.00 | 454.00 | 455.00 | 455.00 | -1.09% | 24,800 |
| Nov 13, 2025 | 462.00 | 462.00 | 459.00 | 460.00 | 460.00 | -0.65% | 6,900 |
| Nov 12, 2025 | 459.00 | 465.00 | 459.00 | 463.00 | 463.00 | 0.65% | 12,800 |
| Nov 11, 2025 | 459.00 | 463.00 | 459.00 | 460.00 | 460.00 | 0.22% | 15,600 |
| Nov 10, 2025 | 460.00 | 465.00 | 458.00 | 459.00 | 459.00 | - | 15,500 |