GENDA Inc. 9166
TSE · Japan · Consumer Services
¥628.00-22.00 (-3.38%)
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 | ¥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 |