Genki Global Dining Concepts Corporation (TYO:9828)
Japan · Delayed Price · Currency is JPY 3,325.00
-10.00 (-0.30%)
Aug 14, 2026, 3:30 PM JST
TYO:9828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,305.00 | 3,355.00 | 3,305.00 | 3,325.00 | 3,325.00 | -0.30% | 57,800 |
| Aug 13, 2026 | 3,285.00 | 3,355.00 | 3,255.00 | 3,335.00 | 3,335.00 | 1.37% | 64,200 |
| Aug 12, 2026 | 3,265.00 | 3,300.00 | 3,245.00 | 3,290.00 | 3,290.00 | 0.46% | 40,700 |
| Aug 10, 2026 | 3,280.00 | 3,310.00 | 3,255.00 | 3,275.00 | 3,275.00 | 0.31% | 47,800 |
| Aug 7, 2026 | 3,230.00 | 3,290.00 | 3,195.00 | 3,265.00 | 3,265.00 | 2.19% | 52,900 |
| Aug 6, 2026 | 3,170.00 | 3,200.00 | 3,120.00 | 3,195.00 | 3,195.00 | 0.79% | 70,300 |
| Aug 5, 2026 | 3,255.00 | 3,260.00 | 3,165.00 | 3,170.00 | 3,170.00 | -2.91% | 83,300 |
| Aug 4, 2026 | 3,400.00 | 3,415.00 | 3,255.00 | 3,265.00 | 3,265.00 | -2.25% | 97,900 |
| Aug 3, 2026 | 3,505.00 | 3,505.00 | 3,305.00 | 3,340.00 | 3,340.00 | -5.52% | 135,200 |
| Jul 31, 2026 | 3,605.00 | 3,625.00 | 3,460.00 | 3,535.00 | 3,535.00 | -3.81% | 122,100 |
| Jul 30, 2026 | 3,565.00 | 3,680.00 | 3,500.00 | 3,675.00 | 3,675.00 | 2.65% | 142,700 |
| Jul 29, 2026 | 3,445.00 | 3,625.00 | 3,430.00 | 3,580.00 | 3,580.00 | 4.22% | 134,600 |
| Jul 28, 2026 | 3,405.00 | 3,455.00 | 3,385.00 | 3,435.00 | 3,435.00 | -0.29% | 42,000 |
| Jul 27, 2026 | 3,400.00 | 3,475.00 | 3,395.00 | 3,445.00 | 3,445.00 | 2.23% | 67,800 |
| Jul 24, 2026 | 3,340.00 | 3,385.00 | 3,295.00 | 3,370.00 | 3,370.00 | 1.05% | 50,400 |
| Jul 23, 2026 | 3,320.00 | 3,355.00 | 3,275.00 | 3,335.00 | 3,335.00 | 0.30% | 77,400 |
| Jul 22, 2026 | 3,405.00 | 3,410.00 | 3,325.00 | 3,325.00 | 3,325.00 | -3.62% | 103,300 |
| Jul 21, 2026 | 3,465.00 | 3,500.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.43% | 82,700 |
| Jul 17, 2026 | 3,450.00 | 3,545.00 | 3,445.00 | 3,465.00 | 3,465.00 | 0.73% | 93,500 |
| Jul 16, 2026 | 3,360.00 | 3,440.00 | 3,360.00 | 3,440.00 | 3,440.00 | 3.15% | 79,100 |
| Jul 15, 2026 | 3,395.00 | 3,405.00 | 3,330.00 | 3,335.00 | 3,335.00 | -1.62% | 47,800 |
| Jul 14, 2026 | 3,365.00 | 3,440.00 | 3,365.00 | 3,390.00 | 3,390.00 | 1.80% | 71,200 |
| Jul 13, 2026 | 3,310.00 | 3,360.00 | 3,290.00 | 3,330.00 | 3,330.00 | 0.91% | 51,200 |
| Jul 10, 2026 | 3,290.00 | 3,320.00 | 3,255.00 | 3,300.00 | 3,300.00 | 0.46% | 53,800 |
| Jul 9, 2026 | 3,180.00 | 3,285.00 | 3,145.00 | 3,285.00 | 3,285.00 | 3.30% | 95,400 |
| Jul 8, 2026 | 3,170.00 | 3,205.00 | 3,135.00 | 3,180.00 | 3,180.00 | 0.32% | 47,700 |
| Jul 7, 2026 | 3,150.00 | 3,200.00 | 3,140.00 | 3,170.00 | 3,170.00 | 0.16% | 42,100 |
| Jul 6, 2026 | 3,160.00 | 3,190.00 | 3,145.00 | 3,165.00 | 3,165.00 | 0.64% | 47,600 |
| Jul 3, 2026 | 3,150.00 | 3,175.00 | 3,130.00 | 3,145.00 | 3,145.00 | -0.32% | 52,800 |
| Jul 2, 2026 | 3,150.00 | 3,210.00 | 3,130.00 | 3,155.00 | 3,155.00 | 0.32% | 67,300 |
| Jul 1, 2026 | 3,170.00 | 3,170.00 | 3,085.00 | 3,145.00 | 3,145.00 | -0.79% | 69,900 |
| Jun 30, 2026 | 3,160.00 | 3,200.00 | 3,140.00 | 3,170.00 | 3,170.00 | - | 66,400 |
| Jun 29, 2026 | 3,070.00 | 3,170.00 | 3,060.00 | 3,170.00 | 3,170.00 | 3.93% | 109,100 |
| Jun 26, 2026 | 3,060.00 | 3,090.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.16% | 58,400 |
| Jun 25, 2026 | 2,960.00 | 3,060.00 | 2,950.00 | 3,055.00 | 3,055.00 | 3.38% | 87,500 |
| Jun 24, 2026 | 2,915.00 | 2,980.00 | 2,871.00 | 2,955.00 | 2,955.00 | 0.54% | 77,900 |
| Jun 23, 2026 | 2,881.00 | 2,995.00 | 2,870.00 | 2,939.00 | 2,939.00 | 3.81% | 159,200 |
| Jun 22, 2026 | 2,826.00 | 2,840.00 | 2,813.00 | 2,831.00 | 2,831.00 | -0.32% | 32,200 |
| Jun 19, 2026 | 2,842.00 | 2,842.00 | 2,803.00 | 2,840.00 | 2,840.00 | 0.71% | 34,400 |
| Jun 18, 2026 | 2,810.00 | 2,828.00 | 2,790.00 | 2,820.00 | 2,820.00 | 0.25% | 35,900 |
| Jun 17, 2026 | 2,819.00 | 2,853.00 | 2,813.00 | 2,813.00 | 2,813.00 | 0.36% | 36,300 |
| Jun 16, 2026 | 2,856.00 | 2,856.00 | 2,797.00 | 2,803.00 | 2,803.00 | -1.86% | 45,000 |
| Jun 15, 2026 | 2,837.00 | 2,856.00 | 2,820.00 | 2,856.00 | 2,856.00 | 1.82% | 41,700 |
| Jun 12, 2026 | 2,780.00 | 2,805.00 | 2,760.00 | 2,805.00 | 2,805.00 | 0.72% | 43,600 |
| Jun 11, 2026 | 2,779.00 | 2,796.00 | 2,747.00 | 2,785.00 | 2,785.00 | 0.43% | 48,000 |
| Jun 10, 2026 | 2,728.00 | 2,773.00 | 2,726.00 | 2,773.00 | 2,773.00 | 2.40% | 47,500 |
| Jun 9, 2026 | 2,754.00 | 2,762.00 | 2,705.00 | 2,708.00 | 2,708.00 | -1.67% | 46,200 |
| Jun 8, 2026 | 2,777.00 | 2,812.00 | 2,737.00 | 2,754.00 | 2,754.00 | 0.11% | 67,400 |
| Jun 5, 2026 | 2,720.00 | 2,773.00 | 2,720.00 | 2,751.00 | 2,751.00 | 1.85% | 52,300 |
| Jun 4, 2026 | 2,712.00 | 2,749.00 | 2,701.00 | 2,701.00 | 2,701.00 | -1.10% | 43,500 |