GENDA Inc. 9166
TSE · Japan · Verbraucherdienstleistungen
¥628,00-22,00 (-3,38 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥628,00 | -3,38 % | ¥650,00 | ¥653,00 | ¥626,00 | 866,30K |
| 2026-10-01 | ¥650,00 | -1,22 % | ¥654,00 | ¥664,00 | ¥643,00 | 909,50K |
| 2026-09-30 | ¥658,00 | +1,39 % | ¥650,00 | ¥667,00 | ¥646,00 | 590,20K |
| 2026-09-29 | ¥649,00 | -3,28 % | ¥671,00 | ¥675,00 | ¥642,00 | 1,39M |
| 2026-09-28 | ¥671,00 | 0,00 % | ¥668,00 | ¥672,00 | ¥652,00 | 1,13M |
| 2026-09-25 | ¥671,00 | -0,89 % | ¥677,00 | ¥680,00 | ¥665,00 | 759,10K |
| 2026-09-24 | ¥677,00 | -1,88 % | ¥690,00 | ¥690,00 | ¥668,00 | 1,20M |
| 2026-09-18 | ¥690,00 | -0,72 % | ¥695,00 | ¥702,00 | ¥674,00 | 1,23M |
| 2026-09-17 | ¥695,00 | +6,11 % | ¥663,00 | ¥699,00 | ¥662,00 | 1,11M |
| 2026-09-16 | ¥655,00 | -4,52 % | ¥672,00 | ¥672,00 | ¥644,00 | 2,06M |
| 2026-09-15 | ¥686,00 | -4,19 % | ¥711,00 | ¥715,00 | ¥662,00 | 2,59M |
| 2026-09-14 | ¥716,00 | +0,99 % | ¥709,00 | ¥743,00 | ¥701,00 | 2,46M |
| 2026-09-11 | ¥709,00 | -3,01 % | ¥716,00 | ¥733,00 | ¥709,00 | 1,03M |
| 2026-09-10 | ¥731,00 | -0,27 % | ¥733,00 | ¥737,00 | ¥723,00 | 470,90K |
| 2026-09-09 | ¥733,00 | -1,61 % | ¥748,00 | ¥749,00 | ¥728,00 | 1,03M |
| 2026-09-08 | ¥745,00 | +0,54 % | ¥738,00 | ¥751,00 | ¥725,00 | 758,20K |
| 2026-09-07 | ¥741,00 | +0,82 % | ¥737,00 | ¥751,00 | ¥728,00 | 883,60K |
| 2026-09-04 | ¥735,00 | +2,08 % | ¥731,00 | ¥744,00 | ¥718,00 | 945,30K |
| 2026-09-03 | ¥720,00 | +4,20 % | ¥700,00 | ¥733,00 | ¥697,00 | 1,46M |
| 2026-09-02 | ¥691,00 | -5,86 % | ¥715,00 | ¥718,00 | ¥683,00 | 2,38M |
| 2026-09-01 | ¥734,00 | -1,87 % | ¥744,00 | ¥752,00 | ¥728,00 | 1,23M |
| 2026-08-31 | ¥748,00 | -1,84 % | ¥750,00 | ¥752,00 | ¥731,00 | 1,60M |
| 2026-08-28 | ¥762,00 | -1,68 % | ¥771,00 | ¥786,00 | ¥762,00 | 1,20M |
| 2026-08-27 | ¥775,00 | -0,13 % | ¥768,00 | ¥783,00 | ¥750,00 | 1,44M |
| 2026-08-26 | ¥776,00 | +0,78 % | ¥784,00 | ¥786,00 | ¥758,00 | 1,41M |
| 2026-08-25 | ¥770,00 | +1,85 % | ¥769,00 | ¥774,00 | ¥736,00 | 1,53M |
| 2026-08-24 | ¥756,00 | +1,07 % | ¥762,00 | ¥781,00 | ¥747,00 | 3,92M |
| 2026-08-21 | ¥748,00 | -6,73 % | ¥802,00 | ¥810,00 | ¥741,00 | 2,75M |
| 2026-08-20 | ¥802,00 | +9,26 % | ¥765,00 | ¥828,00 | ¥754,00 | 5,79M |
| 2026-08-19 | ¥734,00 | 0,00 % | ¥735,00 | ¥752,00 | ¥721,00 | 1,34M |
| 2026-08-18 | ¥734,00 | -2,78 % | ¥750,00 | ¥758,00 | ¥732,00 | 1,99M |
| 2026-08-17 | ¥755,00 | +2,03 % | ¥741,00 | ¥773,00 | ¥720,00 | 2,53M |
| 2026-08-14 | ¥740,00 | +4,67 % | ¥712,00 | ¥745,00 | ¥691,00 | 2,99M |
| 2026-08-13 | ¥707,00 | +3,82 % | ¥681,00 | ¥711,00 | ¥681,00 | 2,10M |
| 2026-08-12 | ¥681,00 | +3,03 % | ¥670,00 | ¥687,00 | ¥655,00 | 1,15M |
| 2026-08-10 | ¥661,00 | 0,00 % | ¥654,00 | ¥686,00 | ¥649,00 | 1,51M |
| 2026-08-07 | ¥661,00 | +4,92 % | ¥632,00 | ¥664,00 | ¥628,00 | 1,26M |
| 2026-08-06 | ¥630,00 | -2,78 % | ¥650,00 | ¥653,00 | ¥620,00 | 1,13M |
| 2026-08-05 | ¥648,00 | +4,85 % | ¥627,00 | ¥653,00 | ¥618,00 | 1,31M |
| 2026-08-04 | ¥618,00 | +5,82 % | ¥588,00 | ¥631,00 | ¥584,00 | 1,71M |
| 2026-08-03 | ¥584,00 | -2,99 % | ¥596,00 | ¥605,00 | ¥576,00 | 2,12M |
| 2026-07-31 | ¥602,00 | +1,52 % | ¥595,00 | ¥622,00 | ¥584,00 | 1,93M |
| 2026-07-30 | ¥593,00 | +1,02 % | ¥600,00 | ¥605,00 | ¥585,00 | 1,54M |
| 2026-07-29 | ¥587,00 | -0,17 % | ¥598,00 | ¥600,00 | ¥580,00 | 1,20M |
| 2026-07-28 | ¥588,00 | 0,00 % | ¥593,00 | ¥596,00 | ¥576,00 | 1,18M |
| 2026-07-27 | ¥588,00 | +2,26 % | ¥585,00 | ¥596,00 | ¥577,00 | 1,35M |
| 2026-07-24 | ¥575,00 | -1,03 % | ¥573,00 | ¥588,00 | ¥567,00 | 1,50M |
| 2026-07-23 | ¥581,00 | -0,34 % | ¥575,00 | ¥588,00 | ¥569,00 | 1,05M |
| 2026-07-22 | ¥583,00 | +0,17 % | ¥577,00 | ¥588,00 | ¥569,00 | 954,10K |
| 2026-07-21 | ¥582,00 | +1,57 % | ¥583,00 | ¥594,00 | ¥567,00 | 1,50M |
| 2026-07-17 | ¥573,00 | -3,54 % | ¥585,00 | ¥593,00 | ¥567,00 | 1,67M |
| 2026-07-16 | ¥594,00 | -1,82 % | ¥615,00 | ¥620,00 | ¥582,00 | 1,66M |
| 2026-07-15 | ¥605,00 | -1,63 % | ¥612,00 | ¥618,00 | ¥599,00 | 872,10K |
| 2026-07-14 | ¥615,00 | +3,54 % | ¥596,00 | ¥626,00 | ¥596,00 | 2,37M |
| 2026-07-13 | ¥594,00 | +2,41 % | ¥581,00 | ¥600,00 | ¥578,00 | 1,33M |
| 2026-07-10 | ¥580,00 | +1,40 % | ¥577,00 | ¥597,00 | ¥567,00 | 1,62M |
| 2026-07-09 | ¥572,00 | +0,35 % | ¥569,00 | ¥577,00 | ¥560,00 | 734,70K |
| 2026-07-08 | ¥570,00 | -1,38 % | ¥583,00 | ¥585,00 | ¥570,00 | 873,20K |
| 2026-07-07 | ¥578,00 | -1,87 % | ¥580,00 | ¥600,00 | ¥573,00 | 1,26M |
| 2026-07-06 | ¥589,00 | +4,06 % | ¥572,00 | ¥600,00 | ¥555,00 | 2,80M |
| 2026-07-03 | ¥566,00 | -2,58 % | ¥583,00 | ¥591,00 | ¥564,00 | 1,38M |
| 2026-07-02 | ¥581,00 | +0,35 % | ¥585,00 | ¥617,00 | ¥581,00 | 1,91M |
| 2026-07-01 | ¥579,00 | -3,66 % | ¥597,00 | ¥598,00 | ¥560,00 | 1,86M |
| 2026-06-30 | ¥601,00 | -1,80 % | ¥606,00 | ¥606,00 | ¥586,00 | 887,20K |
| 2026-06-29 | ¥612,00 | +6,07 % | ¥586,00 | ¥612,00 | ¥586,00 | 2,66M |
| 2026-06-26 | ¥577,00 | +3,04 % | ¥560,00 | ¥586,00 | ¥551,00 | 1,83M |
| 2026-06-25 | ¥560,00 | +2,56 % | ¥546,00 | ¥574,00 | ¥535,00 | 1,92M |
| 2026-06-24 | ¥546,00 | -4,88 % | ¥580,00 | ¥591,00 | ¥533,00 | 2,72M |
| 2026-06-23 | ¥574,00 | -0,17 % | ¥570,00 | ¥585,00 | ¥555,00 | 2,01M |
| 2026-06-22 | ¥575,00 | +8,90 % | ¥535,00 | ¥577,00 | ¥521,00 | 2,34M |
| 2026-06-19 | ¥528,00 | -8,65 % | ¥573,00 | ¥577,00 | ¥528,00 | 2,52M |
| 2026-06-18 | ¥578,00 | -0,52 % | ¥583,00 | ¥598,00 | ¥571,00 | 1,77M |
| 2026-06-17 | ¥581,00 | +6,02 % | ¥550,00 | ¥598,00 | ¥550,00 | 2,61M |
| 2026-06-16 | ¥548,00 | -7,12 % | ¥580,00 | ¥602,00 | ¥543,00 | 3,01M |
| 2026-06-15 | ¥590,00 | -0,34 % | ¥605,00 | ¥629,00 | ¥555,00 | 5,98M |
| 2026-06-12 | ¥592,00 | +11,28 % | ¥552,00 | ¥592,00 | ¥532,00 | 6,62M |
| 2026-06-11 | ¥532,00 | -10,14 % | ¥502,00 | ¥540,00 | ¥492,00 | 8,38M |
| 2026-06-10 | ¥592,00 | +1,89 % | ¥595,00 | ¥598,00 | ¥576,00 | 1,77M |
| 2026-06-09 | ¥581,00 | -3,17 % | ¥607,00 | ¥610,00 | ¥578,00 | 1,49M |
| 2026-06-08 | ¥600,00 | -3,54 % | ¥612,00 | ¥622,00 | ¥597,00 | 1,73M |
| 2026-06-05 | ¥622,00 | +1,30 % | ¥612,00 | ¥649,00 | ¥607,00 | 3,55M |
| 2026-06-04 | ¥614,00 | -8,77 % | ¥650,00 | ¥683,00 | ¥596,00 | 7,41M |
| 2026-06-03 | ¥673,00 | +8,20 % | ¥619,00 | ¥682,00 | ¥613,00 | 5,90M |
| 2026-06-02 | ¥622,00 | +3,49 % | ¥606,00 | ¥630,00 | ¥600,00 | 4,30M |
| 2026-06-01 | ¥601,00 | -2,12 % | ¥604,00 | ¥617,00 | ¥574,00 | 3,68M |
| 2026-05-29 | ¥614,00 | +12,45 % | ¥539,00 | ¥617,00 | ¥531,00 | 8,69M |
| 2026-05-28 | ¥546,00 | +4,40 % | ¥519,00 | ¥548,00 | ¥518,00 | 4,68M |
| 2026-05-27 | ¥523,00 | +8,28 % | ¥488,00 | ¥530,00 | ¥477,00 | 4,41M |
| 2026-05-26 | ¥483,00 | +1,68 % | ¥483,00 | ¥501,00 | ¥477,00 | 1,87M |
| 2026-05-25 | ¥475,00 | -2,66 % | ¥492,00 | ¥492,00 | ¥464,00 | 1,90M |