Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,917.00
+53.00 (1.85%)
Mar 5, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,914.002,963.002,911.002,932.00-2.37%70,700
Mar 4, 20262,828.002,864.002,802.002,864.002,864.000.32%131,700
Mar 3, 20262,951.002,951.002,855.002,855.002,855.00-3.25%157,000
Mar 2, 20262,975.002,989.002,941.002,951.002,951.00-1.96%115,800
Feb 27, 20262,967.003,010.002,964.003,010.003,010.001.90%72,600
Feb 26, 20262,915.002,976.002,915.002,954.002,954.001.13%65,500
Feb 25, 20262,915.002,931.002,908.002,921.002,921.000.45%82,500
Feb 24, 20262,905.002,926.002,897.002,908.002,908.000.14%94,500
Feb 20, 20262,970.002,970.002,904.002,904.002,904.00-2.75%101,400
Feb 19, 20262,989.002,994.002,958.002,986.002,986.000.91%49,100
Feb 18, 20262,951.002,965.002,942.002,959.002,959.001.02%59,300
Feb 17, 20262,950.002,967.002,928.002,929.002,929.00-0.71%69,200
Feb 16, 20262,928.002,991.002,928.002,950.002,950.000.89%166,600
Feb 13, 20262,945.002,970.002,910.002,924.002,924.00-1.12%114,500
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