Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+20.00 (0.57%)
Aug 1, 2025, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,495.003,565.003,495.003,520.003,520.000.57%155,700
Jul 31, 20253,620.003,620.003,435.003,500.003,500.00-6.91%391,200
Jul 30, 20253,740.003,800.003,725.003,760.003,760.000.27%126,900
Jul 29, 20253,750.003,755.003,695.003,750.003,750.00-0.53%84,200
Jul 28, 20253,805.003,850.003,755.003,770.003,770.00-0.26%61,000
Jul 25, 20253,750.003,800.003,720.003,780.003,780.000.67%95,700
Jul 24, 20253,790.003,820.003,750.003,755.003,755.00-0.66%81,500
Jul 23, 20253,770.003,820.003,750.003,780.003,780.000.80%64,300
Jul 22, 20253,815.003,830.003,740.003,750.003,750.00-2.09%69,100
Jul 18, 20253,910.003,910.003,830.003,830.003,830.00-2.05%45,500
Jul 17, 20253,805.003,910.003,790.003,910.003,910.002.09%65,200
Jul 16, 20253,850.003,860.003,815.003,830.003,830.00-45,000
Jul 15, 20253,890.003,905.003,825.003,830.003,830.00-1.29%51,300
Jul 14, 20253,905.003,960.003,860.003,880.003,880.00-0.64%46,700
Jul 11, 20253,945.003,995.003,900.003,905.003,905.00-1.01%62,900
Jul 10, 20254,035.004,070.003,930.003,945.003,945.00-1.62%99,200
Jul 9, 20254,075.004,075.004,010.004,010.004,010.00-1.35%48,200
Jul 8, 20254,115.004,115.004,055.004,065.004,065.00-1.22%42,100
Jul 7, 20254,080.004,125.004,040.004,115.004,115.001.23%56,100
Jul 4, 20254,100.004,140.004,050.004,065.004,065.00-2.28%68,600
Jul 3, 20254,205.004,230.004,050.004,160.004,160.00-0.83%64,800
Jul 2, 20254,170.004,230.004,130.004,195.004,195.000.24%35,700
Jul 1, 20254,200.004,245.004,170.004,185.004,185.00-0.71%45,000
Jun 30, 20254,230.004,275.004,205.004,215.004,215.000.12%36,900
Jun 27, 20254,190.004,210.004,120.004,210.004,210.000.96%62,600
Jun 26, 20254,135.004,285.004,075.004,170.004,170.003.35%102,300
Jun 25, 20254,085.004,095.004,005.004,035.004,035.00-28,500
Jun 24, 20254,100.004,100.004,005.004,035.004,035.000.12%27,000
Jun 23, 20254,050.004,095.004,025.004,030.004,030.00-0.49%34,500
Jun 20, 20254,085.004,100.004,050.004,050.004,050.00-0.98%34,200
Jun 19, 20254,115.004,155.004,085.004,090.004,090.00-0.61%31,300
Jun 18, 20254,185.004,195.004,115.004,115.004,115.00-1.67%26,100
Jun 17, 20254,150.004,185.004,115.004,185.004,185.001.33%47,600
Jun 16, 20254,125.004,185.004,080.004,130.004,130.000.24%40,800
Jun 13, 20254,115.004,125.004,050.004,120.004,120.000.37%42,100
Jun 12, 20254,140.004,170.004,085.004,105.004,105.00-0.48%30,800
Jun 11, 20254,110.004,155.004,105.004,125.004,125.00-0.36%32,800
Jun 10, 20254,170.004,185.004,095.004,140.004,140.00-0.84%42,900
Jun 9, 20254,170.004,250.004,170.004,175.004,175.00-65,500
Jun 6, 20254,115.004,260.004,085.004,175.004,175.001.33%103,900
Jun 5, 20253,925.004,120.003,915.004,120.004,120.007.29%150,100
Jun 4, 20253,855.003,885.003,835.003,840.003,840.00-0.39%41,800
Jun 3, 20253,880.003,895.003,855.003,855.003,855.00-0.77%30,000
Jun 2, 20253,895.003,905.003,860.003,885.003,885.00-0.26%46,700
May 30, 20253,900.003,935.003,895.003,895.003,895.00-0.51%43,100
May 29, 20254,000.004,030.003,900.003,915.003,915.00-2.00%48,100
May 28, 20254,000.004,040.003,970.003,995.003,995.00-0.13%42,600
May 27, 20254,000.004,085.003,985.004,000.004,000.000.63%98,300
May 26, 20254,030.004,045.003,960.003,975.003,975.00-0.13%33,700
May 23, 20254,005.004,040.003,980.003,980.003,980.00-0.75%32,700