GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 673.00
+42.00 (6.66%)
Nov 9, 2026, 3:30 PM JST
GENDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 660.00 | 674.00 | 649.00 | 673.00 | 673.00 | 6.66% | 943,600 |
| Nov 6, 2026 | 644.00 | 660.00 | 623.00 | 631.00 | 631.00 | -4.97% | 1,644,200 |
| Nov 5, 2026 | 632.00 | 682.00 | 632.00 | 664.00 | 664.00 | 6.75% | 2,015,400 |
| Nov 4, 2026 | 606.00 | 625.00 | 590.00 | 622.00 | 622.00 | 2.30% | 1,545,900 |
| Nov 2, 2026 | 598.00 | 616.00 | 591.00 | 608.00 | 608.00 | 0.66% | 1,053,200 |
| Oct 30, 2026 | 625.00 | 631.00 | 601.00 | 604.00 | 604.00 | -1.95% | 1,009,700 |
| Oct 29, 2026 | 621.00 | 625.00 | 610.00 | 616.00 | 616.00 | -1.12% | 839,800 |
| Oct 28, 2026 | 624.00 | 631.00 | 619.00 | 623.00 | 623.00 | 0.97% | 451,100 |
| Oct 27, 2026 | 610.00 | 623.00 | 608.00 | 617.00 | 617.00 | 0.49% | 766,100 |
| Oct 26, 2026 | 640.00 | 640.00 | 608.00 | 614.00 | 614.00 | -4.81% | 1,552,800 |
| Oct 23, 2026 | 653.00 | 680.00 | 637.00 | 645.00 | 645.00 | -2.27% | 1,371,200 |
| Oct 22, 2026 | 691.00 | 698.00 | 660.00 | 660.00 | 660.00 | -4.76% | 1,271,200 |
| Oct 21, 2026 | 669.00 | 693.00 | 666.00 | 693.00 | 693.00 | 3.74% | 593,000 |
| Oct 20, 2026 | 684.00 | 691.00 | 668.00 | 668.00 | 668.00 | -2.34% | 490,200 |
| Oct 19, 2026 | 668.00 | 694.00 | 665.00 | 684.00 | 684.00 | -0.15% | 698,700 |
| Oct 16, 2026 | 670.00 | 693.00 | 666.00 | 685.00 | 685.00 | 3.47% | 803,300 |
| Oct 15, 2026 | 678.00 | 686.00 | 657.00 | 662.00 | 662.00 | -3.78% | 1,124,300 |
| Oct 14, 2026 | 678.00 | 697.00 | 662.00 | 688.00 | 688.00 | 1.18% | 832,000 |
| Oct 13, 2026 | 660.00 | 683.00 | 654.00 | 680.00 | 680.00 | 1.64% | 713,300 |
| Oct 9, 2026 | 644.00 | 670.00 | 644.00 | 669.00 | 669.00 | 4.04% | 760,600 |
| Oct 8, 2026 | 641.00 | 650.00 | 636.00 | 643.00 | 643.00 | -0.62% | 551,500 |
| Oct 7, 2026 | 639.00 | 649.00 | 628.00 | 647.00 | 647.00 | 1.25% | 667,300 |
| Oct 6, 2026 | 647.00 | 659.00 | 639.00 | 639.00 | 639.00 | -0.16% | 773,400 |
| Oct 5, 2026 | 633.00 | 642.00 | 624.00 | 640.00 | 640.00 | 1.91% | 750,600 |
| Oct 2, 2026 | 650.00 | 653.00 | 626.00 | 628.00 | 628.00 | -3.38% | 866,300 |
| Oct 1, 2026 | 654.00 | 664.00 | 643.00 | 650.00 | 650.00 | -1.22% | 909,500 |
| Sep 30, 2026 | 650.00 | 667.00 | 646.00 | 658.00 | 658.00 | 1.39% | 590,200 |
| Sep 29, 2026 | 671.00 | 675.00 | 642.00 | 649.00 | 649.00 | -3.28% | 1,389,400 |
| Sep 28, 2026 | 668.00 | 672.00 | 652.00 | 671.00 | 671.00 | - | 1,133,800 |
| Sep 25, 2026 | 677.00 | 680.00 | 665.00 | 671.00 | 671.00 | -0.89% | 759,100 |
| Sep 24, 2026 | 690.00 | 690.00 | 668.00 | 677.00 | 677.00 | -1.88% | 1,199,800 |
| Sep 18, 2026 | 695.00 | 702.00 | 674.00 | 690.00 | 690.00 | -0.72% | 1,226,600 |
| Sep 17, 2026 | 663.00 | 699.00 | 662.00 | 695.00 | 695.00 | 6.11% | 1,110,100 |
| Sep 16, 2026 | 672.00 | 672.00 | 644.00 | 655.00 | 655.00 | -4.52% | 2,056,100 |
| Sep 15, 2026 | 711.00 | 715.00 | 662.00 | 686.00 | 686.00 | -4.19% | 2,589,700 |
| Sep 14, 2026 | 709.00 | 743.00 | 701.00 | 716.00 | 716.00 | 0.99% | 2,455,200 |
| Sep 11, 2026 | 716.00 | 733.00 | 709.00 | 709.00 | 709.00 | -3.01% | 1,031,600 |
| Sep 10, 2026 | 733.00 | 737.00 | 723.00 | 731.00 | 731.00 | -0.27% | 470,900 |
| Sep 9, 2026 | 748.00 | 749.00 | 728.00 | 733.00 | 733.00 | -1.61% | 1,034,500 |
| 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 |