Gendai Agency Inc. 2411
TSE · Japan · Commercial Services
¥460.00+4.00 (+0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥460.00 | +0.88% | ¥452.00 | ¥463.00 | ¥451.00 | 19.40K |
| 2026-10-01 | ¥456.00 | -0.22% | ¥462.00 | ¥462.00 | ¥455.00 | 14.20K |
| 2026-09-30 | ¥457.00 | +0.22% | ¥453.00 | ¥460.00 | ¥453.00 | 10.40K |
| 2026-09-29 | ¥456.00 | -2.98% | ¥461.00 | ¥464.00 | ¥451.00 | 26.60K |
| 2026-09-28 | ¥470.00 | -0.42% | ¥470.00 | ¥475.00 | ¥469.00 | 38.90K |
| 2026-09-25 | ¥472.00 | 0.00% | ¥471.00 | ¥472.00 | ¥468.00 | 5.30K |
| 2026-09-24 | ¥472.00 | +0.43% | ¥470.00 | ¥473.00 | ¥466.00 | 23.00K |
| 2026-09-18 | ¥470.00 | +0.43% | ¥472.00 | ¥473.00 | ¥466.00 | 27.10K |
| 2026-09-17 | ¥468.00 | -0.43% | ¥469.00 | ¥470.00 | ¥466.00 | 23.30K |
| 2026-09-16 | ¥470.00 | 0.00% | ¥470.00 | ¥471.00 | ¥466.00 | 19.00K |
| 2026-09-15 | ¥470.00 | -0.21% | ¥471.00 | ¥473.00 | ¥469.00 | 10.20K |
| 2026-09-14 | ¥471.00 | +0.21% | ¥466.00 | ¥471.00 | ¥466.00 | 8.20K |
| 2026-09-11 | ¥470.00 | +0.64% | ¥473.00 | ¥473.00 | ¥467.00 | 6.30K |
| 2026-09-10 | ¥467.00 | -0.85% | ¥467.00 | ¥473.00 | ¥465.00 | 28.10K |
| 2026-09-09 | ¥471.00 | +0.43% | ¥468.00 | ¥473.00 | ¥468.00 | 4.40K |
| 2026-09-08 | ¥469.00 | -0.64% | ¥469.00 | ¥472.00 | ¥469.00 | 4.30K |
| 2026-09-07 | ¥472.00 | +0.43% | ¥472.00 | ¥472.00 | ¥470.00 | 9.00K |
| 2026-09-04 | ¥470.00 | +0.21% | ¥470.00 | ¥475.00 | ¥469.00 | 6.10K |
| 2026-09-03 | ¥469.00 | -1.05% | ¥472.00 | ¥475.00 | ¥465.00 | 18.60K |
| 2026-09-02 | ¥474.00 | +0.42% | ¥472.00 | ¥474.00 | ¥470.00 | 16.50K |
| 2026-09-01 | ¥472.00 | +0.21% | ¥473.00 | ¥475.00 | ¥471.00 | 10.50K |
| 2026-08-31 | ¥471.00 | -0.42% | ¥472.00 | ¥472.00 | ¥470.00 | 6.50K |
| 2026-08-28 | ¥473.00 | +0.21% | ¥472.00 | ¥474.00 | ¥468.00 | 14.90K |
| 2026-08-27 | ¥472.00 | 0.00% | ¥473.00 | ¥474.00 | ¥470.00 | 5.50K |
| 2026-08-26 | ¥472.00 | -0.21% | ¥470.00 | ¥474.00 | ¥470.00 | 7.80K |
| 2026-08-25 | ¥473.00 | +1.07% | ¥469.00 | ¥474.00 | ¥468.00 | 17.10K |
| 2026-08-24 | ¥468.00 | +0.65% | ¥467.00 | ¥468.00 | ¥466.00 | 6.90K |
| 2026-08-21 | ¥465.00 | +0.22% | ¥464.00 | ¥466.00 | ¥464.00 | 1.60K |
| 2026-08-20 | ¥464.00 | +0.43% | ¥462.00 | ¥464.00 | ¥461.00 | 1.80K |
| 2026-08-19 | ¥462.00 | +0.22% | ¥461.00 | ¥465.00 | ¥456.00 | 17.10K |
| 2026-08-18 | ¥461.00 | -0.86% | ¥464.00 | ¥465.00 | ¥461.00 | 11.90K |
| 2026-08-17 | ¥465.00 | 0.00% | ¥465.00 | ¥468.00 | ¥464.00 | 11.90K |
| 2026-08-14 | ¥465.00 | +0.65% | ¥467.00 | ¥467.00 | ¥462.00 | 12.20K |
| 2026-08-13 | ¥462.00 | +0.22% | ¥461.00 | ¥464.00 | ¥461.00 | 4.50K |
| 2026-08-12 | ¥461.00 | 0.00% | ¥462.00 | ¥463.00 | ¥460.00 | 5.30K |
| 2026-08-10 | ¥461.00 | -0.86% | ¥465.00 | ¥465.00 | ¥460.00 | 6.20K |
| 2026-08-07 | ¥465.00 | 0.00% | ¥465.00 | ¥465.00 | ¥461.00 | 7.00K |
| 2026-08-06 | ¥465.00 | +0.22% | ¥464.00 | ¥465.00 | ¥463.00 | 4.10K |
| 2026-08-05 | ¥464.00 | -0.22% | ¥468.00 | ¥468.00 | ¥464.00 | 2.70K |
| 2026-08-04 | ¥465.00 | +0.65% | ¥464.00 | ¥465.00 | ¥462.00 | 4.70K |
| 2026-08-03 | ¥462.00 | 0.00% | ¥464.00 | ¥467.00 | ¥461.00 | 9.80K |
| 2026-07-31 | ¥462.00 | -1.28% | ¥465.00 | ¥468.00 | ¥462.00 | 5.20K |
| 2026-07-30 | ¥468.00 | +1.74% | ¥458.00 | ¥468.00 | ¥458.00 | 20.50K |
| 2026-07-29 | ¥460.00 | 0.00% | ¥460.00 | ¥464.00 | ¥457.00 | 14.40K |
| 2026-07-28 | ¥460.00 | -0.86% | ¥464.00 | ¥465.00 | ¥460.00 | 12.90K |
| 2026-07-27 | ¥464.00 | 0.00% | ¥465.00 | ¥466.00 | ¥464.00 | 11.50K |
| 2026-07-24 | ¥464.00 | +0.87% | ¥460.00 | ¥464.00 | ¥460.00 | 10.30K |
| 2026-07-23 | ¥460.00 | -0.65% | ¥463.00 | ¥464.00 | ¥460.00 | 10.90K |
| 2026-07-22 | ¥463.00 | +1.98% | ¥459.00 | ¥467.00 | ¥457.00 | 28.20K |
| 2026-07-21 | ¥454.00 | -1.30% | ¥452.00 | ¥457.00 | ¥450.00 | 73.50K |
| 2026-07-17 | ¥460.00 | -2.54% | ¥472.00 | ¥474.00 | ¥460.00 | 82.50K |
| 2026-07-16 | ¥472.00 | -0.63% | ¥475.00 | ¥475.00 | ¥468.00 | 18.80K |
| 2026-07-15 | ¥475.00 | +1.06% | ¥471.00 | ¥475.00 | ¥470.00 | 26.50K |
| 2026-07-14 | ¥470.00 | +0.21% | ¥470.00 | ¥471.00 | ¥465.00 | 10.40K |
| 2026-07-13 | ¥469.00 | +0.64% | ¥466.00 | ¥469.00 | ¥466.00 | 8.60K |
| 2026-07-10 | ¥466.00 | -0.21% | ¥467.00 | ¥469.00 | ¥466.00 | 10.00K |
| 2026-07-09 | ¥467.00 | +0.43% | ¥461.00 | ¥467.00 | ¥460.00 | 10.30K |
| 2026-07-08 | ¥465.00 | -0.21% | ¥458.00 | ¥466.00 | ¥458.00 | 16.10K |
| 2026-07-07 | ¥466.00 | -0.21% | ¥466.00 | ¥469.00 | ¥464.00 | 14.90K |
| 2026-07-06 | ¥467.00 | +0.86% | ¥463.00 | ¥468.00 | ¥463.00 | 13.90K |
| 2026-07-03 | ¥463.00 | +1.76% | ¥454.00 | ¥464.00 | ¥454.00 | 26.60K |
| 2026-07-02 | ¥455.00 | -0.22% | ¥452.00 | ¥457.00 | ¥452.00 | 13.50K |
| 2026-07-01 | ¥456.00 | +0.44% | ¥453.00 | ¥456.00 | ¥453.00 | 5.40K |
| 2026-06-30 | ¥454.00 | +0.22% | ¥450.00 | ¥454.00 | ¥450.00 | 7.50K |
| 2026-06-29 | ¥453.00 | +0.67% | ¥450.00 | ¥458.00 | ¥449.00 | 14.70K |
| 2026-06-26 | ¥450.00 | +0.67% | ¥448.00 | ¥451.00 | ¥448.00 | 1.80K |
| 2026-06-25 | ¥447.00 | 0.00% | ¥454.00 | ¥455.00 | ¥447.00 | 9.20K |
| 2026-06-24 | ¥447.00 | +0.68% | ¥446.00 | ¥449.00 | ¥445.00 | 3.30K |
| 2026-06-23 | ¥444.00 | -0.67% | ¥448.00 | ¥450.00 | ¥443.00 | 14.00K |
| 2026-06-22 | ¥447.00 | -1.32% | ¥453.00 | ¥453.00 | ¥447.00 | 11.30K |
| 2026-06-19 | ¥453.00 | +0.22% | ¥450.00 | ¥453.00 | ¥450.00 | 11.70K |
| 2026-06-18 | ¥452.00 | +0.22% | ¥451.00 | ¥452.00 | ¥450.00 | 3.90K |
| 2026-06-17 | ¥451.00 | +0.67% | ¥447.00 | ¥452.00 | ¥447.00 | 5.40K |
| 2026-06-16 | ¥448.00 | +0.45% | ¥446.00 | ¥448.00 | ¥446.00 | 9.10K |
| 2026-06-15 | ¥446.00 | -0.67% | ¥445.00 | ¥450.00 | ¥445.00 | 7.40K |
| 2026-06-12 | ¥449.00 | +0.45% | ¥447.00 | ¥451.00 | ¥447.00 | 6.20K |
| 2026-06-11 | ¥447.00 | +0.22% | ¥444.00 | ¥447.00 | ¥443.00 | 8.70K |
| 2026-06-10 | ¥446.00 | +0.45% | ¥448.00 | ¥451.00 | ¥444.00 | 10.10K |
| 2026-06-09 | ¥444.00 | 0.00% | ¥444.00 | ¥450.00 | ¥444.00 | 22.10K |
| 2026-06-08 | ¥444.00 | +0.91% | ¥441.00 | ¥447.00 | ¥441.00 | 5.40K |
| 2026-06-05 | ¥440.00 | +0.23% | ¥439.00 | ¥443.00 | ¥438.00 | 25.30K |
| 2026-06-04 | ¥439.00 | -0.68% | ¥444.00 | ¥444.00 | ¥439.00 | 7.70K |
| 2026-06-03 | ¥442.00 | +0.45% | ¥443.00 | ¥444.00 | ¥440.00 | 5.00K |
| 2026-06-02 | ¥440.00 | -0.90% | ¥443.00 | ¥443.00 | ¥439.00 | 32.80K |
| 2026-06-01 | ¥444.00 | -1.77% | ¥454.00 | ¥454.00 | ¥444.00 | 17.50K |
| 2026-05-29 | ¥452.00 | 0.00% | ¥450.00 | ¥453.00 | ¥448.00 | 14.10K |
| 2026-05-28 | ¥452.00 | 0.00% | ¥449.00 | ¥452.00 | ¥447.00 | 12.00K |
| 2026-05-27 | ¥452.00 | -0.44% | ¥448.00 | ¥453.00 | ¥447.00 | 8.40K |
| 2026-05-26 | ¥454.00 | +1.11% | ¥452.00 | ¥454.00 | ¥446.00 | 10.40K |
| 2026-05-25 | ¥449.00 | -0.44% | ¥458.00 | ¥458.00 | ¥447.00 | 16.50K |