Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,720.00
-3.00 (-0.11%)
May 26, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20262,896.002,920.002,873.002,902.002,902.000.87%47,200
Mar 31, 20262,905.002,933.002,876.002,877.002,877.00-2.11%53,800
Mar 30, 20262,824.002,939.002,819.002,939.002,939.001.03%142,900
Mar 27, 20262,971.002,973.002,938.002,944.002,909.00-0.07%177,900
Mar 26, 20262,975.002,975.002,929.002,946.002,910.98-0.37%47,800
Mar 25, 20262,961.002,980.002,957.002,957.002,921.850.96%62,200
Mar 24, 20262,930.002,939.002,906.002,929.002,894.182.48%65,700
Mar 23, 20262,915.002,915.002,855.002,858.002,824.02-1.99%116,200
Mar 19, 20262,978.002,978.002,916.002,916.002,881.33-2.18%69,100
Mar 18, 20262,963.002,981.002,954.002,981.002,945.561.91%60,900
Mar 17, 20262,935.002,949.002,923.002,925.002,890.231.04%42,600
Mar 16, 20262,941.002,945.002,895.002,895.002,860.58-0.24%71,900
Mar 13, 20262,903.002,922.002,893.002,902.002,867.50-0.55%80,700
Mar 12, 20262,952.002,963.002,905.002,918.002,883.31-1.78%90,200
Mar 11, 20262,995.002,999.002,963.002,971.002,935.680.20%37,800