GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 941.00
+29.00 (3.18%)
Sep 17, 2025, 3:30 PM JST
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 902.00 | 969.00 | 891.00 | 934.00 | - | 2.41% | 8,206,600 |
| Sep 16, 2025 | 910.00 | 912.00 | 872.00 | 912.00 | 912.00 | 19.69% | 10,086,700 |
| Sep 12, 2025 | 719.00 | 765.00 | 717.00 | 762.00 | 762.00 | 5.83% | 3,978,700 |
| Sep 11, 2025 | 743.00 | 745.00 | 715.00 | 720.00 | 720.00 | -2.83% | 3,285,200 |
| Sep 10, 2025 | 748.00 | 750.00 | 731.00 | 741.00 | 741.00 | 0.14% | 2,793,100 |
| Sep 9, 2025 | 795.00 | 795.00 | 740.00 | 740.00 | 740.00 | -7.27% | 5,794,900 |
| Sep 8, 2025 | 811.00 | 817.00 | 797.00 | 798.00 | 798.00 | -0.50% | 2,773,200 |
| Sep 5, 2025 | 811.00 | 811.00 | 793.00 | 802.00 | 802.00 | - | 1,930,700 |
| Sep 4, 2025 | 806.00 | 811.00 | 799.00 | 802.00 | 802.00 | -0.99% | 2,418,900 |
| Sep 3, 2025 | 838.00 | 841.00 | 809.00 | 810.00 | 810.00 | -4.82% | 3,101,500 |
| Sep 2, 2025 | 825.00 | 868.00 | 822.00 | 851.00 | 851.00 | 4.55% | 4,312,900 |
| Sep 1, 2025 | 820.00 | 834.00 | 808.00 | 814.00 | 814.00 | -2.28% | 1,964,700 |
| Aug 29, 2025 | 843.00 | 845.00 | 821.00 | 833.00 | 833.00 | -1.65% | 2,148,800 |
| Aug 28, 2025 | 850.00 | 862.00 | 837.00 | 847.00 | 847.00 | 0.24% | 2,316,600 |
| Aug 27, 2025 | 858.00 | 860.00 | 826.00 | 845.00 | 845.00 | -1.74% | 3,050,200 |
| Aug 26, 2025 | 887.00 | 887.00 | 860.00 | 860.00 | 860.00 | -4.34% | 2,389,200 |
| Aug 25, 2025 | 898.00 | 902.00 | 883.00 | 899.00 | 899.00 | 0.56% | 1,725,800 |
| Aug 22, 2025 | 905.00 | 909.00 | 894.00 | 894.00 | 894.00 | -1.22% | 1,822,000 |
| Aug 21, 2025 | 934.00 | 937.00 | 905.00 | 905.00 | 905.00 | -3.42% | 2,223,800 |
| Aug 20, 2025 | 963.00 | 966.00 | 929.00 | 937.00 | 937.00 | -4.19% | 3,356,900 |
| Aug 19, 2025 | 960.00 | 984.00 | 957.00 | 978.00 | 978.00 | 2.30% | 2,904,100 |
| Aug 18, 2025 | 950.00 | 971.00 | 947.00 | 956.00 | 956.00 | 2.03% | 1,992,900 |
| Aug 15, 2025 | 915.00 | 953.00 | 912.00 | 937.00 | 937.00 | 4.58% | 3,094,300 |
| Aug 14, 2025 | 894.00 | 900.00 | 885.00 | 896.00 | 896.00 | -0.22% | 1,533,600 |
| Aug 13, 2025 | 907.00 | 910.00 | 893.00 | 898.00 | 898.00 | -2.60% | 2,007,400 |
| Aug 12, 2025 | 920.00 | 928.00 | 913.00 | 922.00 | 922.00 | 0.11% | 1,507,400 |
| Aug 8, 2025 | 934.00 | 943.00 | 918.00 | 921.00 | 921.00 | -2.85% | 1,938,100 |
| Aug 7, 2025 | 935.00 | 957.00 | 934.00 | 948.00 | 948.00 | 0.64% | 1,189,600 |
| Aug 6, 2025 | 917.00 | 942.00 | 914.00 | 942.00 | 942.00 | 2.73% | 1,357,000 |
| Aug 5, 2025 | 929.00 | 944.00 | 914.00 | 917.00 | 917.00 | -0.43% | 1,468,300 |
| Aug 4, 2025 | 876.00 | 927.00 | 875.00 | 921.00 | 921.00 | 1.99% | 1,719,400 |
| Aug 1, 2025 | 924.00 | 939.00 | 903.00 | 903.00 | 903.00 | -3.63% | 2,395,700 |
| Jul 31, 2025 | 933.00 | 938.00 | 915.00 | 937.00 | 937.00 | -0.11% | 2,055,200 |
| Jul 30, 2025 | 926.00 | 940.00 | 916.00 | 938.00 | 938.00 | 0.86% | 1,143,200 |
| Jul 29, 2025 | 939.00 | 943.00 | 908.00 | 930.00 | 930.00 | -1.69% | 2,117,100 |
| Jul 28, 2025 | 960.00 | 978.00 | 928.00 | 946.00 | 946.00 | -1.66% | 2,542,800 |
| Jul 25, 2025 | 977.00 | 979.00 | 944.00 | 962.00 | 962.00 | -0.31% | 2,600,400 |
| Jul 24, 2025 | 954.00 | 978.00 | 939.00 | 965.00 | 965.00 | 3.76% | 3,973,600 |
| Jul 23, 2025 | 954.00 | 954.00 | 922.00 | 930.00 | 930.00 | -2.52% | 2,337,500 |
| Jul 22, 2025 | 925.00 | 956.00 | 895.00 | 954.00 | 954.00 | 3.25% | 3,296,600 |
| Jul 18, 2025 | 915.00 | 938.00 | 908.00 | 924.00 | 924.00 | 2.55% | 2,508,900 |
| Jul 17, 2025 | 913.00 | 947.00 | 880.00 | 901.00 | 901.00 | 3.80% | 5,216,700 |
| Jul 16, 2025 | 873.00 | 888.00 | 855.00 | 868.00 | 868.00 | 2.97% | 2,128,000 |
| Jul 15, 2025 | 880.00 | 891.00 | 840.00 | 843.00 | 843.00 | -4.31% | 2,026,700 |
| Jul 14, 2025 | 860.00 | 889.00 | 839.00 | 881.00 | 881.00 | 0.92% | 2,173,800 |
| Jul 11, 2025 | 875.00 | 908.00 | 864.00 | 873.00 | 873.00 | 2.95% | 3,113,300 |
| Jul 10, 2025 | 846.00 | 854.00 | 824.00 | 848.00 | 848.00 | -0.70% | 1,796,800 |
| Jul 9, 2025 | 832.00 | 854.00 | 813.00 | 854.00 | 854.00 | 4.27% | 1,988,900 |
| Jul 8, 2025 | 812.00 | 843.00 | 803.00 | 819.00 | 819.00 | 0.12% | 1,591,600 |
| Jul 7, 2025 | 830.00 | 837.00 | 813.00 | 818.00 | 818.00 | -1.09% | 960,200 |