Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,805.00
-51.00 (-1.79%)
Jun 16, 2026, 1:48 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,856.002,856.002,819.002,828.00--0.98%45,000
Jun 15, 20262,837.002,856.002,820.002,856.002,856.001.82%41,700
Jun 12, 20262,780.002,805.002,760.002,805.002,805.000.72%43,600
Jun 11, 20262,779.002,796.002,747.002,785.002,785.000.43%48,000
Jun 10, 20262,728.002,773.002,726.002,773.002,773.002.40%47,500
Jun 9, 20262,754.002,762.002,705.002,708.002,708.00-1.67%46,200
Jun 8, 20262,777.002,812.002,737.002,754.002,754.000.11%67,400
Jun 5, 20262,720.002,773.002,720.002,751.002,751.001.85%52,300
Jun 4, 20262,712.002,749.002,701.002,701.002,701.00-1.10%43,500
Jun 3, 20262,722.002,759.002,706.002,731.002,731.00-0.15%35,800
Jun 2, 20262,731.002,751.002,710.002,735.002,735.00-0.69%42,100
Jun 1, 20262,800.002,805.002,738.002,754.002,754.00-1.54%60,100
May 29, 20262,750.002,828.002,738.002,797.002,797.001.71%64,100
May 28, 20262,720.002,750.002,720.002,750.002,750.001.03%47,300
May 27, 20262,724.002,729.002,700.002,722.002,722.000.07%44,300
May 26, 20262,733.002,761.002,708.002,720.002,720.00-0.11%36,400
May 25, 20262,800.002,800.002,702.002,723.002,723.00-2.68%64,500
May 22, 20262,765.002,804.002,759.002,798.002,798.001.23%54,900
May 21, 20262,760.002,781.002,760.002,764.002,764.000.36%35,200
May 20, 20262,755.002,778.002,719.002,754.002,754.000.04%53,700
May 19, 20262,700.002,757.002,700.002,753.002,753.003.19%49,000
May 18, 20262,719.002,728.002,648.002,668.002,668.00-1.33%65,500
May 15, 20262,660.002,726.002,652.002,704.002,704.002.23%102,300
May 14, 20262,624.002,668.002,605.002,645.002,645.000.49%67,200
May 13, 20262,590.002,643.002,590.002,632.002,632.001.62%110,600
May 12, 20262,735.002,744.002,571.002,590.002,590.00-8.64%389,000
May 11, 20262,815.002,844.002,793.002,835.002,835.000.28%93,700
May 8, 20262,818.002,853.002,801.002,827.002,827.001.69%90,300
May 7, 20262,790.002,798.002,780.002,780.002,780.00-45,100
May 1, 20262,783.002,800.002,762.002,780.002,780.00-0.11%48,200
Apr 30, 20262,801.002,801.002,759.002,783.002,783.00-1.14%83,800
Apr 28, 20262,819.002,837.002,795.002,815.002,815.00-59,400
Apr 27, 20262,766.002,831.002,760.002,815.002,815.001.92%56,800
Apr 24, 20262,800.002,804.002,762.002,762.002,762.00-1.60%74,600
Apr 23, 20262,821.002,821.002,795.002,807.002,807.00-0.60%56,300
Apr 22, 20262,872.002,872.002,823.002,824.002,824.00-1.12%50,400
Apr 21, 20262,877.002,877.002,838.002,856.002,856.000.14%35,300
Apr 20, 20262,876.002,880.002,848.002,852.002,852.00-0.63%42,700
Apr 17, 20262,839.002,877.002,838.002,870.002,870.000.84%26,500
Apr 16, 20262,834.002,859.002,834.002,846.002,846.001.17%46,800
Apr 15, 20262,794.002,825.002,794.002,813.002,813.000.75%48,300
Apr 14, 20262,845.002,855.002,792.002,792.002,792.00-1.55%76,100
Apr 13, 20262,830.002,836.002,806.002,836.002,836.000.67%59,500
Apr 10, 20262,853.002,867.002,808.002,817.002,817.00-1.37%114,100
Apr 9, 20262,883.002,903.002,856.002,856.002,856.00-1.31%53,400
Apr 8, 20262,890.002,904.002,873.002,894.002,894.001.51%55,000
Apr 7, 20262,909.002,939.002,851.002,851.002,851.00-1.52%54,900
Apr 6, 20262,899.002,911.002,894.002,895.002,895.000.24%19,000
Apr 3, 20262,909.002,914.002,885.002,888.002,888.000.24%22,000
Apr 2, 20262,902.002,933.002,858.002,881.002,881.00-0.72%45,200