GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 796.00
+4.00 (0.51%)
At close: Jan 23, 2026
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 799.00 | 802.00 | 774.00 | 785.00 | - | -0.88% | 499,400 |
| Jan 22, 2026 | 809.00 | 820.00 | 791.00 | 792.00 | 792.00 | -2.34% | 1,289,200 |
| Jan 21, 2026 | 831.00 | 837.00 | 811.00 | 811.00 | 811.00 | -5.37% | 1,461,600 |
| Jan 20, 2026 | 864.00 | 870.00 | 843.00 | 857.00 | 857.00 | -1.04% | 1,241,000 |
| Jan 19, 2026 | 870.00 | 873.00 | 837.00 | 866.00 | 866.00 | 2.00% | 1,583,800 |
| Jan 16, 2026 | 834.00 | 849.00 | 825.00 | 849.00 | 849.00 | 1.80% | 1,646,200 |
| Jan 15, 2026 | 801.00 | 848.00 | 793.00 | 834.00 | 834.00 | 5.57% | 2,364,500 |
| Jan 14, 2026 | 798.00 | 805.00 | 783.00 | 790.00 | 790.00 | 0.89% | 1,669,100 |
| Jan 13, 2026 | 769.00 | 784.00 | 759.00 | 783.00 | 783.00 | 3.57% | 2,231,200 |
| Jan 9, 2026 | 719.00 | 756.00 | 717.00 | 756.00 | 756.00 | 6.78% | 1,899,800 |
| Jan 8, 2026 | 702.00 | 721.00 | 699.00 | 708.00 | 708.00 | 1.14% | 1,526,300 |
| Jan 7, 2026 | 712.00 | 713.00 | 691.00 | 700.00 | 700.00 | -0.28% | 1,058,000 |
| Jan 6, 2026 | 688.00 | 706.00 | 685.00 | 702.00 | 702.00 | 3.85% | 1,612,300 |
| Jan 5, 2026 | 710.00 | 710.00 | 670.00 | 676.00 | 676.00 | -3.57% | 2,384,200 |
| Dec 30, 2025 | 734.00 | 745.00 | 701.00 | 701.00 | 701.00 | -4.50% | 1,951,100 |
| Dec 29, 2025 | 715.00 | 743.00 | 708.00 | 734.00 | 734.00 | 3.23% | 1,612,400 |
| Dec 26, 2025 | 741.00 | 744.00 | 707.00 | 711.00 | 711.00 | -4.05% | 3,003,300 |
| Dec 25, 2025 | 720.00 | 755.00 | 714.00 | 741.00 | 741.00 | 10.10% | 5,389,300 |
| Dec 24, 2025 | 678.00 | 681.00 | 670.00 | 673.00 | 673.00 | - | 1,215,900 |
| Dec 23, 2025 | 670.00 | 680.00 | 660.00 | 673.00 | 673.00 | 0.60% | 1,657,400 |
| Dec 22, 2025 | 680.00 | 693.00 | 661.00 | 669.00 | 669.00 | -0.15% | 1,594,100 |
| Dec 19, 2025 | 660.00 | 679.00 | 653.00 | 670.00 | 670.00 | 4.69% | 2,568,400 |
| Dec 18, 2025 | 666.00 | 674.00 | 627.00 | 640.00 | 640.00 | -2.88% | 3,316,700 |
| Dec 17, 2025 | 613.00 | 664.00 | 605.00 | 659.00 | 659.00 | 8.93% | 4,994,100 |
| Dec 16, 2025 | 718.00 | 718.00 | 603.00 | 605.00 | 605.00 | -13.07% | 7,494,200 |
| Dec 15, 2025 | 690.00 | 710.00 | 668.00 | 696.00 | 696.00 | -6.95% | 7,304,300 |
| Dec 12, 2025 | 697.00 | 751.00 | 697.00 | 748.00 | 748.00 | 6.70% | 3,618,500 |
| Dec 11, 2025 | 714.00 | 718.00 | 693.00 | 701.00 | 701.00 | -2.77% | 1,636,000 |
| Dec 10, 2025 | 718.00 | 723.00 | 714.00 | 721.00 | 721.00 | -0.69% | 1,272,900 |
| Dec 9, 2025 | 730.00 | 739.00 | 722.00 | 726.00 | 726.00 | -1.22% | 921,200 |
| Dec 8, 2025 | 742.00 | 742.00 | 717.00 | 735.00 | 735.00 | 1.10% | 928,200 |
| Dec 5, 2025 | 727.00 | 747.00 | 724.00 | 727.00 | 727.00 | 2.11% | 1,457,400 |
| Dec 4, 2025 | 720.00 | 730.00 | 711.00 | 712.00 | 712.00 | - | 1,239,000 |
| Dec 3, 2025 | 707.00 | 729.00 | 699.00 | 712.00 | 712.00 | 0.99% | 1,102,600 |
| Dec 2, 2025 | 721.00 | 724.00 | 703.00 | 705.00 | 705.00 | -1.67% | 1,258,400 |
| Dec 1, 2025 | 745.00 | 745.00 | 710.00 | 717.00 | 717.00 | -3.11% | 1,664,800 |
| Nov 28, 2025 | 718.00 | 748.00 | 713.00 | 740.00 | 740.00 | 3.06% | 1,840,400 |
| Nov 27, 2025 | 708.00 | 721.00 | 705.00 | 718.00 | 718.00 | 1.84% | 1,023,700 |
| Nov 26, 2025 | 701.00 | 714.00 | 695.00 | 705.00 | 705.00 | 2.03% | 1,283,200 |
| Nov 25, 2025 | 707.00 | 715.00 | 681.00 | 691.00 | 691.00 | -3.36% | 2,470,900 |
| Nov 21, 2025 | 693.00 | 728.00 | 685.00 | 715.00 | 715.00 | 7.84% | 4,004,500 |
| Nov 20, 2025 | 635.00 | 673.00 | 635.00 | 663.00 | 663.00 | 3.92% | 2,193,600 |
| Nov 19, 2025 | 619.00 | 648.00 | 617.00 | 638.00 | 638.00 | 2.90% | 1,575,000 |
| Nov 18, 2025 | 615.00 | 623.00 | 608.00 | 620.00 | 620.00 | 1.97% | 1,384,900 |
| Nov 17, 2025 | 636.00 | 637.00 | 604.00 | 608.00 | 608.00 | -5.44% | 2,125,500 |
| Nov 14, 2025 | 640.00 | 653.00 | 635.00 | 643.00 | 643.00 | 0.31% | 1,341,900 |
| Nov 13, 2025 | 654.00 | 656.00 | 641.00 | 641.00 | 641.00 | -1.84% | 1,116,300 |
| Nov 12, 2025 | 629.00 | 653.00 | 623.00 | 653.00 | 653.00 | 2.19% | 1,723,000 |
| Nov 11, 2025 | 653.00 | 654.00 | 636.00 | 639.00 | 639.00 | -3.62% | 2,775,700 |
| Nov 10, 2025 | 669.00 | 673.00 | 659.00 | 663.00 | 663.00 | -2.36% | 1,926,100 |