Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
+20.00 (0.64%)
Jan 23, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,115.003,140.003,100.003,120.003,120.000.65%27,900
Nov 26, 20253,060.003,100.003,060.003,100.003,100.001.64%35,900
Nov 25, 20253,100.003,100.003,035.003,050.003,050.00-0.81%37,500
Nov 21, 20252,990.003,085.002,990.003,075.003,075.001.99%59,900
Nov 20, 20252,993.003,025.002,975.003,015.003,015.001.34%40,000
Nov 19, 20252,953.002,998.002,953.002,975.002,975.000.81%82,000
Nov 18, 20252,992.003,015.002,951.002,951.002,951.00-1.96%56,000
Nov 17, 20253,060.003,060.002,971.003,010.003,010.00-1.63%109,400
Nov 14, 20253,040.003,075.003,010.003,060.003,060.000.66%59,200
Nov 13, 20253,060.003,060.003,025.003,040.003,040.000.16%38,600
Nov 12, 20253,000.003,055.002,996.003,035.003,035.001.17%51,900
Nov 11, 20253,015.003,015.002,974.003,000.003,000.000.17%41,100
Nov 10, 20252,972.003,020.002,968.002,995.002,995.000.81%53,700