Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+101.00 (3.38%)
Nov 4, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,990.003,135.002,990.003,090.003,090.003.38%200,400
Nov 2, 20263,000.003,040.002,805.002,989.002,989.00-13.49%411,600
Oct 30, 20263,370.003,490.003,370.003,455.003,455.002.98%67,500
Oct 29, 20263,360.003,395.003,335.003,355.003,355.00-0.15%108,700
Oct 28, 20263,415.003,435.003,360.003,360.003,360.00-1.61%39,900
Oct 27, 20263,440.003,480.003,405.003,415.003,415.00-0.73%51,900
Oct 26, 20263,480.003,480.003,415.003,440.003,440.00-41,600
Oct 23, 20263,430.003,525.003,420.003,440.003,440.00-55,500
Oct 22, 20263,405.003,460.003,405.003,440.003,440.000.73%41,600
Oct 21, 20263,535.003,535.003,415.003,415.003,415.00-3.26%61,200
Oct 20, 20263,490.003,535.003,470.003,530.003,530.001.15%52,200
Oct 19, 20263,395.003,490.003,395.003,490.003,490.002.65%55,000
Oct 16, 20263,460.003,465.003,385.003,400.003,400.00-1.16%46,200
Oct 15, 20263,370.003,455.003,370.003,440.003,440.001.47%59,000
Oct 14, 20263,460.003,460.003,375.003,390.003,390.00-2.02%43,300
Oct 13, 20263,410.003,460.003,400.003,460.003,460.001.91%54,800
Oct 9, 20263,330.003,425.003,330.003,395.003,395.002.41%53,400
Oct 8, 20263,350.003,350.003,265.003,315.003,315.00-1.63%51,100
Oct 7, 20263,340.003,385.003,340.003,370.003,370.000.75%47,800
Oct 6, 20263,305.003,370.003,305.003,345.003,345.000.45%43,500
Oct 5, 20263,225.003,335.003,210.003,330.003,330.003.90%61,000
Oct 2, 20263,225.003,230.003,175.003,205.003,205.00-0.62%50,000
Oct 1, 20263,220.003,275.003,220.003,225.003,225.00-0.77%58,900
Sep 30, 20263,250.003,260.003,165.003,250.003,250.00-0.46%79,200
Sep 29, 20263,300.003,345.003,255.003,265.003,265.00-1.36%134,100
Sep 28, 20263,360.003,395.003,340.003,345.003,310.00-0.15%223,600
Sep 25, 20263,355.003,385.003,340.003,350.003,314.95-0.15%78,600
Sep 24, 20263,410.003,415.003,345.003,355.003,319.90-1.47%77,700
Sep 18, 20263,425.003,425.003,390.003,405.003,369.370.15%65,800
Sep 17, 20263,350.003,440.003,350.003,400.003,364.421.64%105,200
Sep 16, 20263,365.003,380.003,340.003,345.003,310.00-1.33%78,800
Sep 15, 20263,490.003,490.003,390.003,390.003,354.53-1.74%68,800
Sep 14, 20263,400.003,450.003,400.003,450.003,413.902.53%68,200
Sep 11, 20263,380.003,400.003,350.003,365.003,329.79-0.74%74,900
Sep 10, 20263,360.003,390.003,320.003,390.003,354.530.74%64,200
Sep 9, 20263,350.003,415.003,335.003,365.003,329.790.15%61,100
Sep 8, 20263,350.003,380.003,320.003,360.003,324.840.90%69,400
Sep 7, 20263,350.003,390.003,320.003,330.003,295.16-1.04%65,500
Sep 4, 20263,355.003,405.003,330.003,365.003,329.79-0.15%61,200
Sep 3, 20263,380.003,385.003,335.003,370.003,334.740.75%74,400
Sep 2, 20263,450.003,465.003,340.003,345.003,310.00-3.46%76,100
Sep 1, 20263,570.003,580.003,465.003,465.003,428.74-3.08%72,900
Aug 31, 20263,600.003,605.003,550.003,575.003,537.590.28%77,200
Aug 28, 20263,530.003,570.003,530.003,565.003,527.701.57%59,600
Aug 27, 20263,570.003,595.003,495.003,510.003,473.27-1.54%45,000
Aug 26, 20263,525.003,575.003,510.003,565.003,527.700.85%45,800
Aug 25, 20263,535.003,560.003,520.003,535.003,498.01-32,300
Aug 24, 20263,445.003,540.003,415.003,535.003,498.013.67%68,800
Aug 21, 20263,385.003,420.003,365.003,410.003,374.320.74%58,700
Aug 20, 20263,420.003,470.003,370.003,385.003,349.58-0.88%60,800