Gendai Agency Inc. (TYO:2411)
Japan · Delayed Price · Currency is JPY 465.00
+3.00 (0.65%)
Aug 4, 2026, 3:30 PM JST
Gendai Agency Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 464.00 | 467.00 | 461.00 | 462.00 | 462.00 | - | 9,800 |
| Jul 31, 2026 | 465.00 | 468.00 | 462.00 | 462.00 | 462.00 | -1.28% | 5,200 |
| Jul 30, 2026 | 458.00 | 468.00 | 458.00 | 468.00 | 468.00 | 1.74% | 20,500 |
| Jul 29, 2026 | 460.00 | 464.00 | 457.00 | 460.00 | 460.00 | - | 14,400 |
| Jul 28, 2026 | 464.00 | 465.00 | 460.00 | 460.00 | 460.00 | -0.86% | 12,900 |
| Jul 27, 2026 | 465.00 | 466.00 | 464.00 | 464.00 | 464.00 | - | 11,500 |
| Jul 24, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.87% | 10,300 |
| Jul 23, 2026 | 463.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.65% | 10,900 |
| Jul 22, 2026 | 459.00 | 467.00 | 457.00 | 463.00 | 463.00 | 1.98% | 28,200 |
| Jul 21, 2026 | 452.00 | 457.00 | 450.00 | 454.00 | 454.00 | -1.30% | 73,500 |
| Jul 17, 2026 | 472.00 | 474.00 | 460.00 | 460.00 | 460.00 | -2.54% | 82,500 |
| Jul 16, 2026 | 475.00 | 475.00 | 468.00 | 472.00 | 472.00 | -0.63% | 18,800 |
| Jul 15, 2026 | 471.00 | 475.00 | 470.00 | 475.00 | 475.00 | 1.06% | 26,500 |
| Jul 14, 2026 | 470.00 | 471.00 | 465.00 | 470.00 | 470.00 | 0.21% | 10,400 |
| Jul 13, 2026 | 466.00 | 469.00 | 466.00 | 469.00 | 469.00 | 0.64% | 8,600 |
| Jul 10, 2026 | 467.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.21% | 10,000 |
| Jul 9, 2026 | 461.00 | 467.00 | 460.00 | 467.00 | 467.00 | 0.43% | 10,300 |
| Jul 8, 2026 | 458.00 | 466.00 | 458.00 | 465.00 | 465.00 | -0.21% | 16,100 |
| Jul 7, 2026 | 466.00 | 469.00 | 464.00 | 466.00 | 466.00 | -0.21% | 14,900 |
| Jul 6, 2026 | 463.00 | 468.00 | 463.00 | 467.00 | 467.00 | 0.86% | 13,900 |
| Jul 3, 2026 | 454.00 | 464.00 | 454.00 | 463.00 | 463.00 | 1.76% | 26,600 |
| Jul 2, 2026 | 452.00 | 457.00 | 452.00 | 455.00 | 455.00 | -0.22% | 13,500 |
| Jul 1, 2026 | 453.00 | 456.00 | 453.00 | 456.00 | 456.00 | 0.44% | 5,400 |
| Jun 30, 2026 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.22% | 7,500 |
| Jun 29, 2026 | 450.00 | 458.00 | 449.00 | 453.00 | 453.00 | 0.67% | 14,700 |
| Jun 26, 2026 | 448.00 | 451.00 | 448.00 | 450.00 | 450.00 | 0.67% | 1,800 |
| Jun 25, 2026 | 454.00 | 455.00 | 447.00 | 447.00 | 447.00 | - | 9,200 |
| Jun 24, 2026 | 446.00 | 449.00 | 445.00 | 447.00 | 447.00 | 0.68% | 3,300 |
| Jun 23, 2026 | 448.00 | 450.00 | 443.00 | 444.00 | 444.00 | -0.67% | 14,000 |
| Jun 22, 2026 | 453.00 | 453.00 | 447.00 | 447.00 | 447.00 | -1.32% | 11,300 |
| Jun 19, 2026 | 450.00 | 453.00 | 450.00 | 453.00 | 453.00 | 0.22% | 11,700 |
| Jun 18, 2026 | 451.00 | 452.00 | 450.00 | 452.00 | 452.00 | 0.22% | 3,900 |
| Jun 17, 2026 | 447.00 | 452.00 | 447.00 | 451.00 | 451.00 | 0.67% | 5,400 |
| Jun 16, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 0.45% | 9,100 |
| Jun 15, 2026 | 445.00 | 450.00 | 445.00 | 446.00 | 446.00 | -0.67% | 7,400 |
| Jun 12, 2026 | 447.00 | 451.00 | 447.00 | 449.00 | 449.00 | 0.45% | 6,200 |
| Jun 11, 2026 | 444.00 | 447.00 | 443.00 | 447.00 | 447.00 | 0.22% | 8,700 |
| Jun 10, 2026 | 448.00 | 451.00 | 444.00 | 446.00 | 446.00 | 0.45% | 10,100 |
| Jun 9, 2026 | 444.00 | 450.00 | 444.00 | 444.00 | 444.00 | - | 22,100 |
| Jun 8, 2026 | 441.00 | 447.00 | 441.00 | 444.00 | 444.00 | 0.91% | 5,400 |
| Jun 5, 2026 | 439.00 | 443.00 | 438.00 | 440.00 | 440.00 | 0.23% | 25,300 |
| Jun 4, 2026 | 444.00 | 444.00 | 439.00 | 439.00 | 439.00 | -0.68% | 7,700 |
| Jun 3, 2026 | 443.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.45% | 5,000 |
| 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 |