Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.00
-33.00 (-1.12%)
Feb 13, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,952.002,960.002,939.002,957.002,957.000.51%94,100
Feb 10, 20262,940.002,960.002,931.002,942.002,942.00-0.07%130,700
Feb 9, 20262,978.003,000.002,943.002,944.002,944.00-0.74%116,000
Feb 6, 20262,988.002,988.002,957.002,966.002,966.00-0.80%112,200
Feb 5, 20263,025.003,040.002,988.002,990.002,990.00-0.99%109,600
Feb 4, 20263,040.003,065.003,020.003,020.003,020.00-0.17%46,500
Feb 3, 20263,090.003,090.003,000.003,025.003,025.00-1.14%87,200
Feb 2, 20263,080.003,110.003,035.003,060.003,060.00-1.61%91,900
Jan 30, 20263,110.003,145.003,065.003,110.003,110.000.97%78,400
Jan 29, 20263,065.003,080.003,040.003,080.003,080.000.49%40,700
Jan 28, 20263,075.003,095.003,050.003,065.003,065.00-0.81%41,800
Jan 27, 20263,105.003,115.003,085.003,090.003,090.00-0.32%38,300
Jan 26, 20263,130.003,130.003,095.003,100.003,100.00-1.59%60,000
Jan 23, 20263,150.003,175.003,130.003,150.003,150.000.64%31,600
Jan 22, 20263,120.003,150.003,120.003,130.003,130.000.48%30,900
Jan 21, 20263,150.003,165.003,115.003,115.003,115.00-2.04%42,000
Jan 20, 20263,160.003,195.003,145.003,180.003,180.000.95%29,900
Jan 19, 20263,205.003,205.003,145.003,150.003,150.00-1.72%48,400
Jan 16, 20263,225.003,225.003,180.003,205.003,205.00-0.47%43,100
Jan 15, 20263,140.003,220.003,135.003,220.003,220.003.54%82,900
Jan 14, 20263,110.003,125.003,085.003,110.003,110.00-46,000
Jan 13, 20263,160.003,165.003,100.003,110.003,110.00-0.96%62,800
Jan 9, 20263,105.003,145.003,105.003,140.003,140.001.29%41,100
Jan 8, 20263,145.003,145.003,100.003,100.003,100.00-1.12%34,100
Jan 7, 20263,100.003,160.003,100.003,135.003,135.000.80%43,400
Jan 6, 20263,115.003,135.003,100.003,110.003,110.00-0.16%32,200
Jan 5, 20263,110.003,145.003,105.003,115.003,115.000.16%40,300
Dec 30, 20253,160.003,165.003,110.003,110.003,110.00-1.27%37,000
Dec 29, 20253,125.003,150.003,100.003,150.003,150.000.80%42,400
Dec 26, 20253,120.003,140.003,105.003,125.003,125.000.16%43,300
Dec 25, 20253,105.003,125.003,105.003,120.003,120.000.48%32,400
Dec 24, 20253,105.003,120.003,095.003,105.003,105.00-0.16%26,700
Dec 23, 20253,100.003,120.003,100.003,110.003,110.000.32%22,700
Dec 22, 20253,120.003,125.003,075.003,100.003,100.00-0.16%32,000
Dec 19, 20253,090.003,115.003,085.003,105.003,105.000.65%38,500
Dec 18, 20253,080.003,095.003,060.003,085.003,085.000.33%33,200
Dec 17, 20253,090.003,090.003,045.003,075.003,075.00-0.16%28,500
Dec 16, 20253,085.003,095.003,060.003,080.003,080.000.16%34,600
Dec 15, 20253,055.003,105.003,050.003,075.003,075.000.82%32,000
Dec 12, 20253,045.003,065.003,040.003,050.003,050.001.16%35,100
Dec 11, 20253,060.003,070.003,005.003,015.003,015.00-1.95%45,600
Dec 10, 20253,070.003,090.003,040.003,075.003,075.000.99%38,100
Dec 9, 20253,070.003,100.003,045.003,045.003,045.00-1.30%35,900
Dec 8, 20253,055.003,085.003,055.003,085.003,085.001.31%35,400
Dec 5, 20253,065.003,070.003,040.003,045.003,045.00-1.14%37,900
Dec 4, 20253,115.003,120.003,065.003,080.003,080.00-0.65%45,800
Dec 3, 20253,080.003,130.003,050.003,100.003,100.001.14%55,700
Dec 2, 20253,060.003,080.003,060.003,065.003,065.00-0.33%24,000
Dec 1, 20253,100.003,110.003,060.003,075.003,075.00-1.13%35,100
Nov 28, 20253,130.003,140.003,100.003,110.003,110.00-0.32%28,400