GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 733.00
-12.00 (-1.61%)
Sep 9, 2026, 3:30 PM JST
GENDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 738.00 | 751.00 | 725.00 | 745.00 | 745.00 | 0.54% | 758,200 |
| Sep 7, 2026 | 737.00 | 751.00 | 728.00 | 741.00 | 741.00 | 0.82% | 883,600 |
| Sep 4, 2026 | 731.00 | 744.00 | 718.00 | 735.00 | 735.00 | 2.08% | 945,300 |
| Sep 3, 2026 | 700.00 | 733.00 | 697.00 | 720.00 | 720.00 | 4.20% | 1,462,100 |
| Sep 2, 2026 | 715.00 | 718.00 | 683.00 | 691.00 | 691.00 | -5.86% | 2,382,700 |
| Sep 1, 2026 | 744.00 | 752.00 | 728.00 | 734.00 | 734.00 | -1.87% | 1,230,900 |
| Aug 31, 2026 | 750.00 | 752.00 | 731.00 | 748.00 | 748.00 | -1.84% | 1,595,500 |
| Aug 28, 2026 | 771.00 | 786.00 | 762.00 | 762.00 | 762.00 | -1.68% | 1,195,900 |
| Aug 27, 2026 | 768.00 | 783.00 | 750.00 | 775.00 | 775.00 | -0.13% | 1,441,800 |
| Aug 26, 2026 | 784.00 | 786.00 | 758.00 | 776.00 | 776.00 | 0.78% | 1,406,800 |
| Aug 25, 2026 | 769.00 | 774.00 | 736.00 | 770.00 | 770.00 | 1.85% | 1,529,200 |
| Aug 24, 2026 | 762.00 | 781.00 | 747.00 | 756.00 | 756.00 | 1.07% | 3,924,200 |
| Aug 21, 2026 | 802.00 | 810.00 | 741.00 | 748.00 | 748.00 | -6.73% | 2,754,000 |
| Aug 20, 2026 | 765.00 | 828.00 | 754.00 | 802.00 | 802.00 | 9.26% | 5,789,700 |
| Aug 19, 2026 | 735.00 | 752.00 | 721.00 | 734.00 | 734.00 | - | 1,337,900 |
| Aug 18, 2026 | 750.00 | 758.00 | 732.00 | 734.00 | 734.00 | -2.78% | 1,985,000 |
| Aug 17, 2026 | 741.00 | 773.00 | 720.00 | 755.00 | 755.00 | 2.03% | 2,525,800 |
| Aug 14, 2026 | 712.00 | 745.00 | 691.00 | 740.00 | 740.00 | 4.67% | 2,986,800 |
| Aug 13, 2026 | 681.00 | 711.00 | 681.00 | 707.00 | 707.00 | 3.82% | 2,099,800 |
| Aug 12, 2026 | 670.00 | 687.00 | 655.00 | 681.00 | 681.00 | 3.03% | 1,146,100 |
| Aug 10, 2026 | 654.00 | 686.00 | 649.00 | 661.00 | 661.00 | - | 1,513,800 |
| Aug 7, 2026 | 632.00 | 664.00 | 628.00 | 661.00 | 661.00 | 4.92% | 1,261,300 |
| Aug 6, 2026 | 650.00 | 653.00 | 620.00 | 630.00 | 630.00 | -2.78% | 1,126,700 |
| Aug 5, 2026 | 627.00 | 653.00 | 618.00 | 648.00 | 648.00 | 4.85% | 1,309,700 |
| Aug 4, 2026 | 588.00 | 631.00 | 584.00 | 618.00 | 618.00 | 5.82% | 1,711,000 |
| Aug 3, 2026 | 596.00 | 605.00 | 576.00 | 584.00 | 584.00 | -2.99% | 2,123,300 |
| Jul 31, 2026 | 595.00 | 622.00 | 584.00 | 602.00 | 602.00 | 1.52% | 1,927,600 |
| Jul 30, 2026 | 600.00 | 605.00 | 585.00 | 593.00 | 593.00 | 1.72% | 1,543,700 |
| Jul 29, 2026 | 598.00 | 600.00 | 580.00 | 587.00 | 583.00 | -0.17% | 1,196,100 |
| Jul 28, 2026 | 593.00 | 596.00 | 576.00 | 588.00 | 583.99 | - | 1,180,600 |
| Jul 27, 2026 | 585.00 | 596.00 | 577.00 | 588.00 | 583.99 | 2.26% | 1,348,200 |
| Jul 24, 2026 | 573.00 | 588.00 | 567.00 | 575.00 | 571.08 | -1.03% | 1,501,200 |
| Jul 23, 2026 | 575.00 | 588.00 | 569.00 | 581.00 | 577.04 | -0.34% | 1,049,900 |
| Jul 22, 2026 | 577.00 | 588.00 | 569.00 | 583.00 | 579.03 | 0.17% | 954,100 |
| Jul 21, 2026 | 583.00 | 594.00 | 567.00 | 582.00 | 578.03 | 1.57% | 1,503,900 |
| Jul 17, 2026 | 585.00 | 593.00 | 567.00 | 573.00 | 569.10 | -3.54% | 1,669,900 |
| Jul 16, 2026 | 615.00 | 620.00 | 582.00 | 594.00 | 589.95 | -1.82% | 1,658,000 |
| Jul 15, 2026 | 612.00 | 618.00 | 599.00 | 605.00 | 600.88 | -1.63% | 872,100 |
| Jul 14, 2026 | 596.00 | 626.00 | 596.00 | 615.00 | 610.81 | 3.54% | 2,366,300 |
| Jul 13, 2026 | 581.00 | 600.00 | 578.00 | 594.00 | 589.95 | 2.41% | 1,333,300 |
| Jul 10, 2026 | 577.00 | 597.00 | 567.00 | 580.00 | 576.05 | 1.40% | 1,621,800 |
| Jul 9, 2026 | 569.00 | 577.00 | 560.00 | 572.00 | 568.10 | 0.35% | 734,700 |
| Jul 8, 2026 | 583.00 | 585.00 | 570.00 | 570.00 | 566.12 | -1.38% | 873,200 |
| Jul 7, 2026 | 580.00 | 600.00 | 573.00 | 578.00 | 574.06 | -1.87% | 1,255,300 |
| Jul 6, 2026 | 572.00 | 600.00 | 555.00 | 589.00 | 584.99 | 4.06% | 2,802,100 |
| Jul 3, 2026 | 583.00 | 591.00 | 564.00 | 566.00 | 562.14 | -2.58% | 1,382,300 |
| Jul 2, 2026 | 585.00 | 617.00 | 581.00 | 581.00 | 577.04 | 0.35% | 1,906,900 |
| Jul 1, 2026 | 597.00 | 598.00 | 560.00 | 579.00 | 575.05 | -3.66% | 1,857,300 |
| Jun 30, 2026 | 606.00 | 606.00 | 586.00 | 601.00 | 596.90 | -1.80% | 887,200 |
| Jun 29, 2026 | 586.00 | 612.00 | 586.00 | 612.00 | 607.83 | 6.07% | 2,655,000 |