GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 621.00
+26.00 (4.37%)
Mar 5, 2026, 3:30 PM JST
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 615.00 | 631.00 | 614.00 | 626.00 | - | 5.21% | 794,500 |
| Mar 4, 2026 | 610.00 | 618.00 | 588.00 | 595.00 | 595.00 | -2.46% | 1,863,400 |
| Mar 3, 2026 | 624.00 | 641.00 | 610.00 | 610.00 | 610.00 | -3.02% | 2,840,300 |
| Mar 2, 2026 | 619.00 | 636.00 | 608.00 | 629.00 | 629.00 | - | 1,709,900 |
| Feb 27, 2026 | 602.00 | 632.00 | 600.00 | 629.00 | 629.00 | 6.97% | 4,519,100 |
| Feb 26, 2026 | 595.00 | 599.00 | 582.00 | 588.00 | 588.00 | 1.73% | 3,447,700 |
| Feb 25, 2026 | 579.00 | 598.00 | 574.00 | 578.00 | 578.00 | 2.12% | 3,396,800 |
| Feb 24, 2026 | 610.00 | 610.00 | 565.00 | 566.00 | 566.00 | -7.36% | 4,057,600 |
| Feb 20, 2026 | 623.00 | 633.00 | 608.00 | 611.00 | 611.00 | -4.83% | 3,318,300 |
| Feb 19, 2026 | 662.00 | 663.00 | 634.00 | 642.00 | 642.00 | -3.02% | 2,865,100 |
| Feb 18, 2026 | 666.00 | 671.00 | 655.00 | 662.00 | 662.00 | -1.05% | 1,277,000 |
| Feb 17, 2026 | 675.00 | 675.00 | 652.00 | 669.00 | 669.00 | -1.91% | 1,316,000 |
| Feb 16, 2026 | 693.00 | 705.00 | 682.00 | 682.00 | 682.00 | -0.15% | 1,325,300 |
| Feb 13, 2026 | 704.00 | 721.00 | 679.00 | 683.00 | 683.00 | -4.21% | 1,719,400 |
| Feb 12, 2026 | 704.00 | 714.00 | 695.00 | 713.00 | 713.00 | 2.74% | 1,639,900 |
| Feb 10, 2026 | 677.00 | 707.00 | 677.00 | 694.00 | 694.00 | 4.05% | 2,515,400 |
| Feb 9, 2026 | 676.00 | 677.00 | 659.00 | 667.00 | 667.00 | 0.30% | 1,455,000 |
| Feb 6, 2026 | 647.00 | 667.00 | 642.00 | 665.00 | 665.00 | 2.78% | 1,718,100 |
| Feb 5, 2026 | 633.00 | 654.00 | 623.00 | 647.00 | 647.00 | 2.86% | 2,504,900 |
| Feb 4, 2026 | 637.00 | 647.00 | 617.00 | 629.00 | 629.00 | -2.63% | 2,460,300 |
| Feb 3, 2026 | 627.00 | 650.00 | 626.00 | 646.00 | 646.00 | 1.73% | 1,962,900 |
| Feb 2, 2026 | 670.00 | 672.00 | 635.00 | 635.00 | 635.00 | -5.22% | 3,117,700 |
| Jan 30, 2026 | 663.00 | 685.00 | 663.00 | 670.00 | 670.00 | 2.60% | 1,681,400 |
| Jan 29, 2026 | 663.00 | 665.00 | 641.00 | 653.00 | 653.00 | -0.46% | 2,778,000 |
| Jan 28, 2026 | 720.00 | 725.00 | 656.00 | 656.00 | 656.00 | -9.27% | 3,649,300 |
| Jan 27, 2026 | 765.00 | 769.00 | 723.00 | 723.00 | 723.00 | -6.71% | 1,844,100 |
| Jan 26, 2026 | 823.00 | 830.00 | 775.00 | 775.00 | 775.00 | -2.64% | 1,274,500 |
| Jan 23, 2026 | 799.00 | 802.00 | 774.00 | 796.00 | 796.00 | 0.51% | 1,087,400 |
| 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 |