Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 442.00
+2.00 (0.45%)
Jun 3, 2026, 3:30 PM JST
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 443.00 | 444.00 | 441.00 | 442.00 | - | 0.45% | 33,500 |
| Jun 2, 2026 | 443.00 | 443.00 | 439.00 | 440.00 | 440.00 | -0.90% | 32,800 |
| Jun 1, 2026 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | -1.77% | 17,500 |
| May 29, 2026 | 450.00 | 453.00 | 448.00 | 452.00 | 452.00 | - | 14,100 |
| May 28, 2026 | 449.00 | 452.00 | 447.00 | 452.00 | 452.00 | - | 12,000 |
| May 27, 2026 | 448.00 | 453.00 | 447.00 | 452.00 | 452.00 | -0.44% | 8,400 |
| May 26, 2026 | 452.00 | 454.00 | 446.00 | 454.00 | 454.00 | 1.11% | 10,400 |
| May 25, 2026 | 458.00 | 458.00 | 447.00 | 449.00 | 449.00 | -0.44% | 16,500 |
| May 22, 2026 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | - | 13,900 |
| May 21, 2026 | 451.00 | 454.00 | 449.00 | 451.00 | 451.00 | 0.22% | 14,400 |
| May 20, 2026 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | -2.17% | 33,400 |
| May 19, 2026 | 453.00 | 464.00 | 453.00 | 460.00 | 460.00 | 1.10% | 33,900 |
| May 18, 2026 | 459.00 | 459.00 | 451.00 | 455.00 | 455.00 | -0.22% | 22,700 |
| May 15, 2026 | 453.00 | 457.00 | 452.00 | 456.00 | 456.00 | 0.66% | 17,300 |
| May 14, 2026 | 461.00 | 461.00 | 451.00 | 453.00 | 453.00 | -1.09% | 38,200 |
| May 13, 2026 | 467.00 | 470.00 | 458.00 | 458.00 | 458.00 | -1.72% | 64,200 |
| May 12, 2026 | 470.00 | 472.00 | 464.00 | 466.00 | 466.00 | -0.85% | 42,500 |
| May 11, 2026 | 467.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.64% | 27,200 |
| May 8, 2026 | 463.00 | 468.00 | 462.00 | 467.00 | 467.00 | 0.86% | 9,700 |
| May 7, 2026 | 470.00 | 470.00 | 462.00 | 463.00 | 463.00 | - | 14,500 |
| May 1, 2026 | 465.00 | 465.00 | 462.00 | 463.00 | 463.00 | -0.86% | 15,700 |
| Apr 30, 2026 | 462.00 | 468.00 | 461.00 | 467.00 | 467.00 | 1.08% | 18,800 |
| Apr 28, 2026 | 463.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.22% | 20,600 |
| Apr 27, 2026 | 470.00 | 471.00 | 463.00 | 463.00 | 463.00 | -1.70% | 26,300 |
| Apr 24, 2026 | 471.00 | 471.00 | 465.00 | 471.00 | 471.00 | 1.07% | 29,900 |
| Apr 23, 2026 | 471.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.06% | 42,800 |
| Apr 22, 2026 | 471.00 | 471.00 | 467.00 | 471.00 | 471.00 | -0.21% | 21,200 |
| Apr 21, 2026 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | -0.84% | 66,900 |
| Apr 20, 2026 | 491.00 | 491.00 | 472.00 | 476.00 | 476.00 | -3.64% | 322,300 |
| Apr 17, 2026 | 484.00 | 496.00 | 481.00 | 494.00 | 494.00 | 3.35% | 230,800 |
| Apr 16, 2026 | 479.00 | 482.00 | 474.00 | 478.00 | 478.00 | - | 64,000 |
| Apr 15, 2026 | 478.00 | 481.00 | 474.00 | 478.00 | 478.00 | -0.21% | 40,500 |
| Apr 14, 2026 | 477.00 | 481.00 | 472.00 | 479.00 | 479.00 | 0.84% | 36,600 |
| Apr 13, 2026 | 470.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.93% | 21,500 |
| Apr 10, 2026 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.48% | 9,800 |
| Apr 9, 2026 | 475.00 | 475.00 | 467.00 | 473.00 | 473.00 | -0.42% | 22,300 |
| Apr 8, 2026 | 474.00 | 476.00 | 472.00 | 475.00 | 475.00 | -0.21% | 11,900 |
| Apr 7, 2026 | 472.00 | 476.00 | 470.00 | 476.00 | 476.00 | 1.28% | 12,500 |
| Apr 6, 2026 | 470.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.64% | 13,300 |
| Apr 3, 2026 | 465.00 | 467.00 | 462.00 | 467.00 | 467.00 | 0.43% | 7,800 |
| Apr 2, 2026 | 468.00 | 468.00 | 461.00 | 465.00 | 465.00 | -0.64% | 13,700 |
| Apr 1, 2026 | 469.00 | 469.00 | 461.00 | 468.00 | 468.00 | 1.52% | 11,700 |
| Mar 31, 2026 | 447.00 | 461.00 | 445.00 | 461.00 | 461.00 | 1.99% | 290,300 |
| Mar 30, 2026 | 453.00 | 455.00 | 448.00 | 452.00 | 452.00 | -1.95% | 30,200 |
| Mar 27, 2026 | 474.00 | 478.00 | 473.00 | 473.00 | 461.00 | - | 26,100 |
| Mar 26, 2026 | 476.00 | 476.00 | 472.00 | 473.00 | 461.00 | -0.63% | 10,800 |
| Mar 25, 2026 | 477.00 | 477.00 | 472.00 | 476.00 | 463.92 | 1.49% | 14,300 |
| Mar 24, 2026 | 474.00 | 474.00 | 466.00 | 469.00 | 457.10 | 0.64% | 16,600 |
| Mar 23, 2026 | 473.00 | 473.00 | 465.00 | 466.00 | 454.18 | -1.89% | 47,800 |
| Mar 19, 2026 | 474.00 | 480.00 | 474.00 | 475.00 | 462.95 | 0.21% | 33,800 |