Skip to main content
logo
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
+25.00 (0.75%)
Sep 25, 2026, 12:53 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,355.003,385.003,350.003,375.00-0.60%31,800
Sep 24, 20263,410.003,415.003,345.003,355.003,355.00-1.47%77,700
Sep 18, 20263,425.003,425.003,390.003,405.003,405.000.15%65,800
Sep 17, 20263,350.003,440.003,350.003,400.003,400.001.64%105,200
Sep 16, 20263,365.003,380.003,340.003,345.003,345.00-1.33%78,800
Sep 15, 20263,490.003,490.003,390.003,390.003,390.00-1.74%68,800
Sep 14, 20263,400.003,450.003,400.003,450.003,450.002.53%68,200
Sep 11, 20263,380.003,400.003,350.003,365.003,365.00-0.74%74,900
Sep 10, 20263,360.003,390.003,320.003,390.003,390.000.74%64,200
Sep 9, 20263,350.003,415.003,335.003,365.003,365.000.15%61,100
Sep 8, 20263,350.003,380.003,320.003,360.003,360.000.90%69,400
Sep 7, 20263,350.003,390.003,320.003,330.003,330.00-1.04%65,500
Sep 4, 20263,355.003,405.003,330.003,365.003,365.00-0.15%61,200
Sep 3, 20263,380.003,385.003,335.003,370.003,370.000.75%74,400
Sep 2, 20263,450.003,465.003,340.003,345.003,345.00-3.46%76,100
Sep 1, 20263,570.003,580.003,465.003,465.003,465.00-3.08%72,900
Aug 31, 20263,600.003,605.003,550.003,575.003,575.000.28%77,200
Aug 28, 20263,530.003,570.003,530.003,565.003,565.001.57%59,600
Aug 27, 20263,570.003,595.003,495.003,510.003,510.00-1.54%45,000
Aug 26, 20263,525.003,575.003,510.003,565.003,565.000.85%45,800
Aug 25, 20263,535.003,560.003,520.003,535.003,535.00-32,300
Aug 24, 20263,445.003,540.003,415.003,535.003,535.003.67%68,800
Aug 21, 20263,385.003,420.003,365.003,410.003,410.000.74%58,700
Aug 20, 20263,420.003,470.003,370.003,385.003,385.00-0.88%60,800
Aug 19, 20263,345.003,430.003,335.003,415.003,415.002.71%62,700
Aug 18, 20263,300.003,360.003,265.003,325.003,325.000.91%71,200
Aug 17, 20263,325.003,350.003,250.003,295.003,295.00-0.90%76,900
Aug 14, 20263,305.003,355.003,305.003,325.003,325.00-0.30%57,800
Aug 13, 20263,285.003,355.003,255.003,335.003,335.001.37%64,200
Aug 12, 20263,265.003,300.003,245.003,290.003,290.000.46%40,700
Aug 10, 20263,280.003,310.003,255.003,275.003,275.000.31%47,800
Aug 7, 20263,230.003,290.003,195.003,265.003,265.002.19%52,900
Aug 6, 20263,170.003,200.003,120.003,195.003,195.000.79%70,300
Aug 5, 20263,255.003,260.003,165.003,170.003,170.00-2.91%83,300
Aug 4, 20263,400.003,415.003,255.003,265.003,265.00-2.25%97,900
Aug 3, 20263,505.003,505.003,305.003,340.003,340.00-5.52%135,200
Jul 31, 20263,605.003,625.003,460.003,535.003,535.00-3.81%122,100
Jul 30, 20263,565.003,680.003,500.003,675.003,675.002.65%142,700
Jul 29, 20263,445.003,625.003,430.003,580.003,580.004.22%134,600
Jul 28, 20263,405.003,455.003,385.003,435.003,435.00-0.29%42,000
Jul 27, 20263,400.003,475.003,395.003,445.003,445.002.23%67,800
Jul 24, 20263,340.003,385.003,295.003,370.003,370.001.05%50,400
Jul 23, 20263,320.003,355.003,275.003,335.003,335.000.30%77,400
Jul 22, 20263,405.003,410.003,325.003,325.003,325.00-3.62%103,300
Jul 21, 20263,465.003,500.003,440.003,450.003,450.00-0.43%82,700
Jul 17, 20263,450.003,545.003,445.003,465.003,465.000.73%93,500
Jul 16, 20263,360.003,440.003,360.003,440.003,440.003.15%79,100
Jul 15, 20263,395.003,405.003,330.003,335.003,335.00-1.62%47,800
Jul 14, 20263,365.003,440.003,365.003,390.003,390.001.80%71,200
Jul 13, 20263,310.003,360.003,290.003,330.003,330.000.91%51,200