Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 464.00
+4.00 (0.87%)
Oct 5, 2026, 3:30 PM JST
Gendai Agency Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 452.00 | 463.00 | 451.00 | 460.00 | 460.00 | 0.88% | 19,400 |
| Oct 1, 2026 | 462.00 | 462.00 | 455.00 | 456.00 | 456.00 | -0.22% | 14,200 |
| Sep 30, 2026 | 453.00 | 460.00 | 453.00 | 457.00 | 457.00 | 0.22% | 10,400 |
| Sep 29, 2026 | 461.00 | 464.00 | 451.00 | 456.00 | 456.00 | -0.44% | 26,600 |
| Sep 28, 2026 | 470.00 | 475.00 | 469.00 | 470.00 | 458.00 | -0.42% | 38,900 |
| Sep 25, 2026 | 471.00 | 472.00 | 468.00 | 472.00 | 459.95 | - | 5,300 |
| Sep 24, 2026 | 470.00 | 473.00 | 466.00 | 472.00 | 459.95 | 0.43% | 23,000 |
| Sep 18, 2026 | 472.00 | 473.00 | 466.00 | 470.00 | 458.00 | 0.43% | 27,100 |
| Sep 17, 2026 | 469.00 | 470.00 | 466.00 | 468.00 | 456.05 | -0.43% | 23,300 |
| Sep 16, 2026 | 470.00 | 471.00 | 466.00 | 470.00 | 458.00 | - | 19,000 |
| Sep 15, 2026 | 471.00 | 473.00 | 469.00 | 470.00 | 458.00 | -0.21% | 10,200 |
| Sep 14, 2026 | 466.00 | 471.00 | 466.00 | 471.00 | 458.97 | 0.21% | 8,200 |
| Sep 11, 2026 | 473.00 | 473.00 | 467.00 | 470.00 | 458.00 | 0.64% | 6,300 |
| Sep 10, 2026 | 467.00 | 473.00 | 465.00 | 467.00 | 455.08 | -0.85% | 28,100 |
| Sep 9, 2026 | 468.00 | 473.00 | 468.00 | 471.00 | 458.97 | 0.43% | 4,400 |
| Sep 8, 2026 | 469.00 | 472.00 | 469.00 | 469.00 | 457.03 | -0.64% | 4,300 |
| Sep 7, 2026 | 472.00 | 472.00 | 470.00 | 472.00 | 459.95 | 0.43% | 9,000 |
| Sep 4, 2026 | 470.00 | 475.00 | 469.00 | 470.00 | 458.00 | 0.21% | 6,100 |
| Sep 3, 2026 | 472.00 | 475.00 | 465.00 | 469.00 | 457.03 | -1.05% | 18,600 |
| Sep 2, 2026 | 472.00 | 474.00 | 470.00 | 474.00 | 461.90 | 0.42% | 16,500 |
| Sep 1, 2026 | 473.00 | 475.00 | 471.00 | 472.00 | 459.95 | 0.21% | 10,500 |
| Aug 31, 2026 | 472.00 | 472.00 | 470.00 | 471.00 | 458.97 | -0.42% | 6,500 |
| Aug 28, 2026 | 472.00 | 474.00 | 468.00 | 473.00 | 460.92 | 0.21% | 14,900 |
| Aug 27, 2026 | 473.00 | 474.00 | 470.00 | 472.00 | 459.95 | - | 5,500 |
| Aug 26, 2026 | 470.00 | 474.00 | 470.00 | 472.00 | 459.95 | -0.21% | 7,800 |
| Aug 25, 2026 | 469.00 | 474.00 | 468.00 | 473.00 | 460.92 | 1.07% | 17,100 |
| Aug 24, 2026 | 467.00 | 468.00 | 466.00 | 468.00 | 456.05 | 0.65% | 6,900 |
| Aug 21, 2026 | 464.00 | 466.00 | 464.00 | 465.00 | 453.13 | 0.22% | 1,600 |
| Aug 20, 2026 | 462.00 | 464.00 | 461.00 | 464.00 | 452.15 | 0.43% | 1,800 |
| Aug 19, 2026 | 461.00 | 465.00 | 456.00 | 462.00 | 450.20 | 0.22% | 17,100 |
| Aug 18, 2026 | 464.00 | 465.00 | 461.00 | 461.00 | 449.23 | -0.86% | 11,900 |
| Aug 17, 2026 | 465.00 | 468.00 | 464.00 | 465.00 | 453.13 | - | 11,900 |
| Aug 14, 2026 | 467.00 | 467.00 | 462.00 | 465.00 | 453.13 | 0.65% | 12,200 |
| Aug 13, 2026 | 461.00 | 464.00 | 461.00 | 462.00 | 450.20 | 0.22% | 4,500 |
| Aug 12, 2026 | 462.00 | 463.00 | 460.00 | 461.00 | 449.23 | - | 5,300 |
| Aug 10, 2026 | 465.00 | 465.00 | 460.00 | 461.00 | 449.23 | -0.86% | 6,200 |
| Aug 7, 2026 | 465.00 | 465.00 | 461.00 | 465.00 | 453.13 | - | 7,000 |
| Aug 6, 2026 | 464.00 | 465.00 | 463.00 | 465.00 | 453.13 | 0.22% | 4,100 |
| Aug 5, 2026 | 468.00 | 468.00 | 464.00 | 464.00 | 452.15 | -0.22% | 2,700 |
| Aug 4, 2026 | 464.00 | 465.00 | 462.00 | 465.00 | 453.13 | 0.65% | 4,700 |
| Aug 3, 2026 | 464.00 | 467.00 | 461.00 | 462.00 | 450.20 | - | 9,800 |
| Jul 31, 2026 | 465.00 | 468.00 | 462.00 | 462.00 | 450.20 | -1.28% | 5,200 |
| Jul 30, 2026 | 458.00 | 468.00 | 458.00 | 468.00 | 456.05 | 1.74% | 20,500 |
| Jul 29, 2026 | 460.00 | 464.00 | 457.00 | 460.00 | 448.26 | - | 14,400 |
| Jul 28, 2026 | 464.00 | 465.00 | 460.00 | 460.00 | 448.26 | -0.86% | 12,900 |
| Jul 27, 2026 | 465.00 | 466.00 | 464.00 | 464.00 | 452.15 | - | 11,500 |
| Jul 24, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 452.15 | 0.87% | 10,300 |
| Jul 23, 2026 | 463.00 | 464.00 | 460.00 | 460.00 | 448.26 | -0.65% | 10,900 |
| Jul 22, 2026 | 459.00 | 467.00 | 457.00 | 463.00 | 451.18 | 1.98% | 28,200 |
| Jul 21, 2026 | 452.00 | 457.00 | 450.00 | 454.00 | 442.41 | -1.30% | 73,500 |