GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 903.00
-34.00 (-3.63%)
Aug 1, 2025, 3:30 PM JST
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 839.00 | 852.00 | 823.00 | 827.00 | 827.00 | -2.59% | 1,295,800 |
| Jul 3, 2025 | 825.00 | 858.00 | 823.00 | 849.00 | 849.00 | 4.43% | 2,481,500 |
| Jul 2, 2025 | 831.00 | 838.00 | 809.00 | 813.00 | 813.00 | -3.33% | 1,887,000 |
| Jul 1, 2025 | 886.00 | 887.00 | 839.00 | 841.00 | 841.00 | -3.78% | 1,949,700 |
| Jun 30, 2025 | 891.00 | 905.00 | 873.00 | 874.00 | 874.00 | -2.02% | 1,735,100 |
| Jun 27, 2025 | 900.00 | 901.00 | 878.00 | 892.00 | 892.00 | -0.34% | 1,553,300 |
| Jun 26, 2025 | 900.00 | 907.00 | 883.00 | 895.00 | 895.00 | -0.22% | 1,417,300 |
| Jun 25, 2025 | 915.00 | 915.00 | 866.00 | 897.00 | 897.00 | -1.21% | 2,535,700 |
| Jun 24, 2025 | 928.00 | 931.00 | 895.00 | 908.00 | 908.00 | -1.52% | 2,081,700 |
| Jun 23, 2025 | 896.00 | 944.00 | 892.00 | 922.00 | 922.00 | 1.21% | 3,503,200 |
| Jun 20, 2025 | 947.00 | 972.00 | 911.00 | 911.00 | 911.00 | -2.25% | 8,089,800 |
| Jun 19, 2025 | 873.00 | 946.00 | 862.00 | 932.00 | 932.00 | 8.62% | 7,362,700 |
| Jun 18, 2025 | 833.00 | 865.00 | 830.00 | 858.00 | 858.00 | 4.89% | 3,355,800 |
| Jun 17, 2025 | 791.00 | 823.00 | 788.00 | 818.00 | 818.00 | 5.41% | 3,585,500 |
| Jun 16, 2025 | 790.00 | 798.00 | 775.00 | 776.00 | 776.00 | -2.51% | 3,233,700 |
| Jun 13, 2025 | 832.00 | 833.00 | 780.00 | 796.00 | 796.00 | -2.57% | 6,638,400 |
| Jun 12, 2025 | 868.00 | 897.00 | 808.00 | 817.00 | 817.00 | -9.02% | 10,913,400 |
| Jun 11, 2025 | 905.00 | 911.00 | 888.00 | 898.00 | 898.00 | -0.11% | 2,783,400 |
| Jun 10, 2025 | 865.00 | 910.00 | 862.00 | 899.00 | 899.00 | 3.93% | 2,883,000 |
| Jun 9, 2025 | 865.00 | 879.00 | 849.00 | 865.00 | 865.00 | 1.17% | 1,682,100 |
| Jun 6, 2025 | 830.00 | 870.00 | 822.00 | 855.00 | 855.00 | 1.42% | 2,313,800 |
| Jun 5, 2025 | 856.00 | 869.00 | 840.00 | 843.00 | 843.00 | -2.20% | 2,279,300 |
| Jun 4, 2025 | 879.00 | 886.00 | 859.00 | 862.00 | 862.00 | -1.03% | 2,232,300 |
| Jun 3, 2025 | 890.00 | 896.00 | 870.00 | 871.00 | 871.00 | -5.33% | 4,352,800 |
| Jun 2, 2025 | 943.00 | 948.00 | 910.00 | 920.00 | 920.00 | -2.44% | 2,027,400 |
| May 30, 2025 | 935.00 | 956.00 | 924.00 | 943.00 | 943.00 | 1.73% | 4,584,400 |
| May 29, 2025 | 918.00 | 945.00 | 915.00 | 927.00 | 927.00 | 0.22% | 2,394,100 |
| May 28, 2025 | 930.00 | 944.00 | 917.00 | 925.00 | 925.00 | - | 2,634,100 |
| May 27, 2025 | 981.00 | 985.00 | 925.00 | 925.00 | 925.00 | -4.84% | 4,580,000 |
| May 26, 2025 | 962.00 | 985.00 | 956.00 | 972.00 | 972.00 | 2.21% | 1,590,100 |
| May 23, 2025 | 958.00 | 972.00 | 951.00 | 951.00 | 951.00 | -0.83% | 1,184,000 |