GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 593.00
+6.00 (1.02%)
Jul 30, 2026, 3:30 PM JST
GENDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 600.00 | 605.00 | 585.00 | 594.00 | - | 1.89% | 982,400 |
| 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 |
| Jun 26, 2026 | 560.00 | 586.00 | 551.00 | 577.00 | 573.07 | 3.04% | 1,828,500 |
| Jun 25, 2026 | 546.00 | 574.00 | 535.00 | 560.00 | 556.18 | 2.56% | 1,917,200 |
| Jun 24, 2026 | 580.00 | 591.00 | 533.00 | 546.00 | 542.28 | -4.88% | 2,724,200 |
| Jun 23, 2026 | 570.00 | 585.00 | 555.00 | 574.00 | 570.09 | -0.17% | 2,013,900 |
| Jun 22, 2026 | 535.00 | 577.00 | 521.00 | 575.00 | 571.08 | 8.90% | 2,339,100 |
| Jun 19, 2026 | 573.00 | 577.00 | 528.00 | 528.00 | 524.40 | -8.65% | 2,516,400 |
| Jun 18, 2026 | 583.00 | 598.00 | 571.00 | 578.00 | 574.06 | -0.52% | 1,773,900 |
| Jun 17, 2026 | 550.00 | 598.00 | 550.00 | 581.00 | 577.04 | 6.02% | 2,610,000 |
| Jun 16, 2026 | 580.00 | 602.00 | 543.00 | 548.00 | 544.27 | -7.12% | 3,005,400 |
| Jun 15, 2026 | 605.00 | 629.00 | 555.00 | 590.00 | 585.98 | -0.34% | 5,978,000 |
| Jun 12, 2026 | 552.00 | 592.00 | 532.00 | 592.00 | 587.97 | 11.28% | 6,622,000 |
| Jun 11, 2026 | 502.00 | 540.00 | 492.00 | 532.00 | 528.37 | -10.14% | 8,382,600 |
| Jun 10, 2026 | 595.00 | 598.00 | 576.00 | 592.00 | 587.97 | 1.89% | 1,766,500 |
| Jun 9, 2026 | 607.00 | 610.00 | 578.00 | 581.00 | 577.04 | -3.17% | 1,485,900 |
| Jun 8, 2026 | 612.00 | 622.00 | 597.00 | 600.00 | 595.91 | -3.54% | 1,727,100 |
| Jun 5, 2026 | 612.00 | 649.00 | 607.00 | 622.00 | 617.76 | 1.30% | 3,545,800 |
| Jun 4, 2026 | 650.00 | 683.00 | 596.00 | 614.00 | 609.82 | -8.77% | 7,409,000 |
| Jun 3, 2026 | 619.00 | 682.00 | 613.00 | 673.00 | 668.41 | 8.20% | 5,895,600 |
| Jun 2, 2026 | 606.00 | 630.00 | 600.00 | 622.00 | 617.76 | 3.49% | 4,298,200 |
| Jun 1, 2026 | 604.00 | 617.00 | 574.00 | 601.00 | 596.90 | -2.12% | 3,680,300 |
| May 29, 2026 | 539.00 | 617.00 | 531.00 | 614.00 | 609.82 | 12.45% | 8,689,800 |
| May 28, 2026 | 519.00 | 548.00 | 518.00 | 546.00 | 542.28 | 4.40% | 4,682,000 |
| May 27, 2026 | 488.00 | 530.00 | 477.00 | 523.00 | 519.44 | 8.28% | 4,413,900 |
| May 26, 2026 | 483.00 | 501.00 | 477.00 | 483.00 | 479.71 | 1.68% | 1,873,400 |
| May 25, 2026 | 492.00 | 492.00 | 464.00 | 475.00 | 471.76 | -2.66% | 1,902,400 |
| May 22, 2026 | 470.00 | 493.00 | 464.00 | 488.00 | 484.67 | 4.72% | 1,267,100 |
| May 21, 2026 | 470.00 | 477.00 | 459.00 | 466.00 | 462.82 | 0.65% | 2,865,100 |