Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 452.00
-9.00 (-1.95%)
At close: Mar 30, 2026
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 474.00 | 478.00 | 473.00 | 473.00 | 473.00 | - | 26,100 |
| Mar 26, 2026 | 476.00 | 476.00 | 472.00 | 473.00 | 473.00 | -0.63% | 10,800 |
| Mar 25, 2026 | 477.00 | 477.00 | 472.00 | 476.00 | 476.00 | 1.49% | 14,300 |
| Mar 24, 2026 | 474.00 | 474.00 | 466.00 | 469.00 | 469.00 | 0.64% | 16,600 |
| Mar 23, 2026 | 473.00 | 473.00 | 465.00 | 466.00 | 466.00 | -1.89% | 47,800 |
| Mar 19, 2026 | 474.00 | 480.00 | 474.00 | 475.00 | 475.00 | 0.21% | 33,800 |
| Mar 18, 2026 | 473.00 | 477.00 | 473.00 | 474.00 | 474.00 | -0.21% | 16,400 |
| Mar 17, 2026 | 473.00 | 479.00 | 473.00 | 475.00 | 475.00 | 0.85% | 15,800 |
| Mar 16, 2026 | 474.00 | 478.00 | 471.00 | 471.00 | 471.00 | -0.84% | 9,200 |
| Mar 13, 2026 | 474.00 | 476.00 | 473.00 | 475.00 | 475.00 | - | 6,800 |
| Mar 12, 2026 | 480.00 | 480.00 | 473.00 | 475.00 | 475.00 | -1.04% | 33,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 479.00 | 480.00 | 480.00 | - | 12,600 |
| Mar 10, 2026 | 479.00 | 483.00 | 479.00 | 480.00 | 480.00 | 0.84% | 16,600 |
| Mar 9, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | -1.45% | 34,400 |
| Mar 6, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 483.00 | -0.41% | 9,800 |
| Mar 5, 2026 | 475.00 | 487.00 | 474.00 | 485.00 | 485.00 | 3.19% | 33,800 |
| Mar 4, 2026 | 474.00 | 477.00 | 468.00 | 470.00 | 470.00 | -2.08% | 65,400 |
| Mar 3, 2026 | 490.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.04% | 58,300 |
| Mar 2, 2026 | 493.00 | 493.00 | 487.00 | 490.00 | 490.00 | -0.61% | 15,700 |
| Feb 27, 2026 | 493.00 | 497.00 | 491.00 | 493.00 | 493.00 | 0.61% | 35,600 |
| Feb 26, 2026 | 494.00 | 494.00 | 487.00 | 490.00 | 490.00 | -0.20% | 28,300 |
| Feb 25, 2026 | 486.00 | 494.00 | 486.00 | 491.00 | 491.00 | 0.61% | 25,900 |
| Feb 24, 2026 | 486.00 | 488.00 | 484.00 | 488.00 | 488.00 | 1.04% | 23,200 |
| Feb 20, 2026 | 486.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.82% | 13,600 |
| Feb 19, 2026 | 484.00 | 487.00 | 482.00 | 487.00 | 487.00 | 0.62% | 13,500 |
| Feb 18, 2026 | 482.00 | 485.00 | 482.00 | 484.00 | 484.00 | 0.62% | 11,900 |
| Feb 17, 2026 | 484.00 | 486.00 | 480.00 | 481.00 | 481.00 | -0.62% | 24,300 |
| Feb 16, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 484.00 | 2.11% | 29,300 |
| Feb 13, 2026 | 488.00 | 488.00 | 474.00 | 474.00 | 474.00 | -2.67% | 47,000 |
| Feb 12, 2026 | 479.00 | 487.00 | 479.00 | 487.00 | 487.00 | 2.10% | 82,800 |
| Feb 10, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | 0.85% | 17,100 |
| Feb 9, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 473.00 | -0.84% | 32,400 |
| Feb 6, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 24,100 |
| Feb 5, 2026 | 477.00 | 483.00 | 476.00 | 480.00 | 480.00 | 0.21% | 40,600 |
| Feb 4, 2026 | 478.00 | 479.00 | 476.00 | 479.00 | 479.00 | 0.21% | 14,000 |
| Feb 3, 2026 | 477.00 | 479.00 | 476.00 | 478.00 | 478.00 | 0.84% | 19,100 |
| Feb 2, 2026 | 476.00 | 479.00 | 474.00 | 474.00 | 474.00 | - | 51,900 |
| Jan 30, 2026 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | -0.42% | 23,000 |
| Jan 29, 2026 | 472.00 | 476.00 | 469.00 | 476.00 | 476.00 | - | 40,200 |
| Jan 28, 2026 | 472.00 | 477.00 | 468.00 | 476.00 | 476.00 | 0.42% | 86,900 |
| Jan 27, 2026 | 481.00 | 481.00 | 470.00 | 474.00 | 474.00 | -1.46% | 127,400 |
| Jan 26, 2026 | 477.00 | 483.00 | 475.00 | 481.00 | 481.00 | -4.37% | 191,100 |
| 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 |