Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 468.00
-3.00 (-0.64%)
Apr 23, 2026, 9:24 AM JST
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.44% | 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 |
| Mar 18, 2026 | 473.00 | 477.00 | 473.00 | 474.00 | 461.97 | -0.21% | 16,400 |
| Mar 17, 2026 | 473.00 | 479.00 | 473.00 | 475.00 | 462.95 | 0.85% | 15,800 |
| Mar 16, 2026 | 474.00 | 478.00 | 471.00 | 471.00 | 459.05 | -0.84% | 9,200 |
| Mar 13, 2026 | 474.00 | 476.00 | 473.00 | 475.00 | 462.95 | - | 6,800 |
| Mar 12, 2026 | 480.00 | 480.00 | 473.00 | 475.00 | 462.95 | -1.04% | 33,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 479.00 | 480.00 | 467.82 | - | 12,600 |
| Mar 10, 2026 | 479.00 | 483.00 | 479.00 | 480.00 | 467.82 | 0.84% | 16,600 |
| Mar 9, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 463.92 | -1.45% | 34,400 |
| Mar 6, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 470.75 | -0.41% | 9,800 |
| Mar 5, 2026 | 475.00 | 487.00 | 474.00 | 485.00 | 472.70 | 3.19% | 33,800 |
| Mar 4, 2026 | 474.00 | 477.00 | 468.00 | 470.00 | 458.08 | -2.08% | 65,400 |
| Mar 3, 2026 | 490.00 | 494.00 | 480.00 | 480.00 | 467.82 | -2.04% | 58,300 |
| Mar 2, 2026 | 493.00 | 493.00 | 487.00 | 490.00 | 477.57 | -0.61% | 15,700 |
| Feb 27, 2026 | 493.00 | 497.00 | 491.00 | 493.00 | 480.49 | 0.61% | 35,600 |
| Feb 26, 2026 | 494.00 | 494.00 | 487.00 | 490.00 | 477.57 | -0.20% | 28,300 |
| Feb 25, 2026 | 486.00 | 494.00 | 486.00 | 491.00 | 478.54 | 0.61% | 25,900 |
| Feb 24, 2026 | 486.00 | 488.00 | 484.00 | 488.00 | 475.62 | 1.04% | 23,200 |
| Feb 20, 2026 | 486.00 | 487.00 | 482.00 | 483.00 | 470.75 | -0.82% | 13,600 |
| Feb 19, 2026 | 484.00 | 487.00 | 482.00 | 487.00 | 474.64 | 0.62% | 13,500 |
| Feb 18, 2026 | 482.00 | 485.00 | 482.00 | 484.00 | 471.72 | 0.62% | 11,900 |
| Feb 17, 2026 | 484.00 | 486.00 | 480.00 | 481.00 | 468.80 | -0.62% | 24,300 |
| Feb 16, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 471.72 | 2.11% | 29,300 |
| Feb 13, 2026 | 488.00 | 488.00 | 474.00 | 474.00 | 461.97 | -2.67% | 47,000 |
| Feb 12, 2026 | 479.00 | 487.00 | 479.00 | 487.00 | 474.64 | 2.10% | 82,800 |
| Feb 10, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 464.90 | 0.85% | 17,100 |
| Feb 9, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 461.00 | -0.84% | 35,100 |