GENDA Inc. (TYO:9166)
Japan · Delayed Price · Currency is JPY 614.00
+68.00 (12.45%)
May 29, 2026, 3:30 PM JST
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 539.00 | 617.00 | 531.00 | 614.00 | 614.00 | 12.45% | 8,689,800 |
| May 28, 2026 | 519.00 | 548.00 | 518.00 | 546.00 | 546.00 | 4.40% | 4,682,000 |
| May 27, 2026 | 488.00 | 530.00 | 477.00 | 523.00 | 523.00 | 8.28% | 4,413,900 |
| May 26, 2026 | 483.00 | 501.00 | 477.00 | 483.00 | 483.00 | 1.68% | 1,873,400 |
| May 25, 2026 | 492.00 | 492.00 | 464.00 | 475.00 | 475.00 | -2.66% | 1,902,400 |
| May 22, 2026 | 470.00 | 493.00 | 464.00 | 488.00 | 488.00 | 4.72% | 1,267,100 |
| May 21, 2026 | 470.00 | 477.00 | 459.00 | 466.00 | 466.00 | 0.65% | 2,865,100 |
| May 20, 2026 | 488.00 | 489.00 | 455.00 | 463.00 | 463.00 | -4.54% | 2,689,100 |
| May 19, 2026 | 479.00 | 495.00 | 476.00 | 485.00 | 485.00 | 1.68% | 2,935,600 |
| May 18, 2026 | 509.00 | 509.00 | 474.00 | 477.00 | 477.00 | -2.25% | 2,650,400 |
| May 15, 2026 | 491.00 | 501.00 | 486.00 | 488.00 | 488.00 | 0.62% | 1,341,200 |
| May 14, 2026 | 492.00 | 495.00 | 481.00 | 485.00 | 485.00 | -1.02% | 1,695,200 |
| May 13, 2026 | 500.00 | 502.00 | 490.00 | 490.00 | 490.00 | -2.78% | 3,038,800 |
| May 12, 2026 | 518.00 | 522.00 | 500.00 | 504.00 | 504.00 | -2.70% | 1,801,600 |
| May 11, 2026 | 529.00 | 532.00 | 511.00 | 518.00 | 518.00 | -2.45% | 1,883,900 |
| May 8, 2026 | 529.00 | 559.00 | 529.00 | 531.00 | 531.00 | 0.38% | 3,254,100 |
| May 7, 2026 | 534.00 | 544.00 | 527.00 | 529.00 | 529.00 | -0.56% | 2,750,100 |
| May 1, 2026 | 531.00 | 544.00 | 529.00 | 532.00 | 532.00 | 0.95% | 1,999,100 |
| Apr 30, 2026 | 555.00 | 555.00 | 522.00 | 527.00 | 527.00 | -5.89% | 3,783,300 |
| Apr 28, 2026 | 551.00 | 562.00 | 547.00 | 560.00 | 560.00 | 0.90% | 1,560,700 |
| Apr 27, 2026 | 577.00 | 578.00 | 552.00 | 555.00 | 555.00 | -4.31% | 2,704,800 |
| Apr 24, 2026 | 590.00 | 594.00 | 580.00 | 580.00 | 580.00 | -3.33% | 1,316,400 |
| Apr 23, 2026 | 612.00 | 612.00 | 590.00 | 600.00 | 600.00 | -0.99% | 1,023,800 |
| Apr 22, 2026 | 614.00 | 617.00 | 601.00 | 606.00 | 606.00 | -1.30% | 812,200 |
| Apr 21, 2026 | 634.00 | 639.00 | 612.00 | 614.00 | 614.00 | -1.60% | 807,100 |
| Apr 20, 2026 | 662.00 | 662.00 | 620.00 | 624.00 | 624.00 | -5.74% | 1,938,500 |
| Apr 17, 2026 | 637.00 | 663.00 | 637.00 | 662.00 | 662.00 | 3.92% | 1,688,600 |
| Apr 16, 2026 | 623.00 | 650.00 | 617.00 | 637.00 | 637.00 | 3.58% | 2,134,300 |
| Apr 15, 2026 | 599.00 | 615.00 | 597.00 | 615.00 | 615.00 | 3.02% | 1,394,000 |
| Apr 14, 2026 | 610.00 | 610.00 | 594.00 | 597.00 | 597.00 | -2.61% | 1,232,000 |
| Apr 13, 2026 | 601.00 | 613.00 | 597.00 | 613.00 | 613.00 | 2.51% | 957,400 |
| Apr 10, 2026 | 600.00 | 610.00 | 590.00 | 598.00 | 598.00 | -1.97% | 1,982,600 |
| Apr 9, 2026 | 604.00 | 614.00 | 601.00 | 610.00 | 610.00 | -2.24% | 1,637,000 |
| Apr 8, 2026 | 604.00 | 629.00 | 602.00 | 624.00 | 624.00 | 4.87% | 2,549,000 |
| Apr 7, 2026 | 611.00 | 622.00 | 594.00 | 595.00 | 595.00 | -1.33% | 1,010,600 |
| Apr 6, 2026 | 624.00 | 625.00 | 603.00 | 603.00 | 603.00 | -3.37% | 1,020,500 |
| Apr 3, 2026 | 631.00 | 637.00 | 612.00 | 624.00 | 624.00 | 2.13% | 1,479,500 |
| Apr 2, 2026 | 623.00 | 626.00 | 601.00 | 611.00 | 611.00 | -2.55% | 1,575,500 |
| Apr 1, 2026 | 600.00 | 627.00 | 592.00 | 627.00 | 627.00 | 5.73% | 1,778,000 |
| Mar 31, 2026 | 586.00 | 604.00 | 580.00 | 593.00 | 593.00 | 1.54% | 1,214,500 |
| Mar 30, 2026 | 590.00 | 593.00 | 559.00 | 584.00 | 584.00 | -3.31% | 2,611,400 |
| Mar 27, 2026 | 580.00 | 605.00 | 580.00 | 604.00 | 604.00 | 3.78% | 1,527,700 |
| Mar 26, 2026 | 600.00 | 604.00 | 574.00 | 582.00 | 582.00 | -1.36% | 1,136,300 |
| Mar 25, 2026 | 581.00 | 601.00 | 577.00 | 590.00 | 590.00 | 2.25% | 2,479,000 |
| Mar 24, 2026 | 584.00 | 586.00 | 558.00 | 577.00 | 577.00 | 0.17% | 1,834,400 |
| Mar 23, 2026 | 594.00 | 595.00 | 574.00 | 576.00 | 576.00 | -4.64% | 1,572,500 |
| Mar 19, 2026 | 622.00 | 638.00 | 602.00 | 604.00 | 604.00 | -1.47% | 1,127,500 |
| Mar 18, 2026 | 615.00 | 618.00 | 593.00 | 613.00 | 613.00 | 0.99% | 2,204,700 |
| Mar 17, 2026 | 628.00 | 630.00 | 602.00 | 607.00 | 607.00 | -2.72% | 2,038,100 |
| Mar 16, 2026 | 672.00 | 692.00 | 624.00 | 624.00 | 624.00 | -4.29% | 3,929,300 |