Genki Global Dining Concepts Corp 9828
TSE · Japan · Consumer Services
¥3,205.00-20.00 (-0.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,225.00 | -0.77% | ¥3,220.00 | ¥3,275.00 | ¥3,220.00 | 58.90K |
| 2026-09-30 | ¥3,250.00 | -0.46% | ¥3,250.00 | ¥3,260.00 | ¥3,165.00 | 79.20K |
| 2026-09-29 | ¥3,265.00 | -2.39% | ¥3,300.00 | ¥3,345.00 | ¥3,255.00 | 134.10K |
| 2026-09-28 | ¥3,345.00 | -0.15% | ¥3,360.00 | ¥3,395.00 | ¥3,340.00 | 223.60K |
| 2026-09-25 | ¥3,350.00 | -0.15% | ¥3,355.00 | ¥3,385.00 | ¥3,340.00 | 78.60K |
| 2026-09-24 | ¥3,355.00 | -1.47% | ¥3,410.00 | ¥3,415.00 | ¥3,345.00 | 77.70K |
| 2026-09-18 | ¥3,405.00 | +0.15% | ¥3,425.00 | ¥3,425.00 | ¥3,390.00 | 65.80K |
| 2026-09-17 | ¥3,400.00 | +1.64% | ¥3,350.00 | ¥3,440.00 | ¥3,350.00 | 105.20K |
| 2026-09-16 | ¥3,345.00 | -1.33% | ¥3,365.00 | ¥3,380.00 | ¥3,340.00 | 78.80K |
| 2026-09-15 | ¥3,390.00 | -1.74% | ¥3,490.00 | ¥3,490.00 | ¥3,390.00 | 68.80K |
| 2026-09-14 | ¥3,450.00 | +2.53% | ¥3,400.00 | ¥3,450.00 | ¥3,400.00 | 68.20K |
| 2026-09-11 | ¥3,365.00 | -0.74% | ¥3,380.00 | ¥3,400.00 | ¥3,350.00 | 74.90K |
| 2026-09-10 | ¥3,390.00 | +0.74% | ¥3,360.00 | ¥3,390.00 | ¥3,320.00 | 64.20K |
| 2026-09-09 | ¥3,365.00 | +0.15% | ¥3,350.00 | ¥3,415.00 | ¥3,335.00 | 61.10K |
| 2026-09-08 | ¥3,360.00 | +0.90% | ¥3,350.00 | ¥3,380.00 | ¥3,320.00 | 69.40K |
| 2026-09-07 | ¥3,330.00 | -1.04% | ¥3,350.00 | ¥3,390.00 | ¥3,320.00 | 65.50K |
| 2026-09-04 | ¥3,365.00 | -0.15% | ¥3,355.00 | ¥3,405.00 | ¥3,330.00 | 61.20K |
| 2026-09-03 | ¥3,370.00 | +0.75% | ¥3,380.00 | ¥3,385.00 | ¥3,335.00 | 74.40K |
| 2026-09-02 | ¥3,345.00 | -3.46% | ¥3,450.00 | ¥3,465.00 | ¥3,340.00 | 76.10K |
| 2026-09-01 | ¥3,465.00 | -3.08% | ¥3,570.00 | ¥3,580.00 | ¥3,465.00 | 72.90K |
| 2026-08-31 | ¥3,575.00 | +0.28% | ¥3,600.00 | ¥3,605.00 | ¥3,550.00 | 77.20K |
| 2026-08-28 | ¥3,565.00 | +1.57% | ¥3,530.00 | ¥3,570.00 | ¥3,530.00 | 59.60K |
| 2026-08-27 | ¥3,510.00 | -1.54% | ¥3,570.00 | ¥3,595.00 | ¥3,495.00 | 45.00K |
| 2026-08-26 | ¥3,565.00 | +0.85% | ¥3,525.00 | ¥3,575.00 | ¥3,510.00 | 45.80K |
| 2026-08-25 | ¥3,535.00 | 0.00% | ¥3,535.00 | ¥3,560.00 | ¥3,520.00 | 32.30K |
| 2026-08-24 | ¥3,535.00 | +3.67% | ¥3,445.00 | ¥3,540.00 | ¥3,415.00 | 68.80K |
| 2026-08-21 | ¥3,410.00 | +0.74% | ¥3,385.00 | ¥3,420.00 | ¥3,365.00 | 58.70K |
| 2026-08-20 | ¥3,385.00 | -0.88% | ¥3,420.00 | ¥3,470.00 | ¥3,370.00 | 60.80K |
| 2026-08-19 | ¥3,415.00 | +2.71% | ¥3,345.00 | ¥3,430.00 | ¥3,335.00 | 62.70K |
| 2026-08-18 | ¥3,325.00 | +0.91% | ¥3,300.00 | ¥3,360.00 | ¥3,265.00 | 71.20K |
| 2026-08-17 | ¥3,295.00 | -0.90% | ¥3,325.00 | ¥3,350.00 | ¥3,250.00 | 76.90K |
| 2026-08-14 | ¥3,325.00 | -0.30% | ¥3,305.00 | ¥3,355.00 | ¥3,305.00 | 57.80K |
| 2026-08-13 | ¥3,335.00 | +1.37% | ¥3,285.00 | ¥3,355.00 | ¥3,255.00 | 64.20K |
| 2026-08-12 | ¥3,290.00 | +0.46% | ¥3,265.00 | ¥3,300.00 | ¥3,245.00 | 40.70K |
| 2026-08-10 | ¥3,275.00 | +0.31% | ¥3,280.00 | ¥3,310.00 | ¥3,255.00 | 47.80K |
| 2026-08-07 | ¥3,265.00 | +2.19% | ¥3,230.00 | ¥3,290.00 | ¥3,195.00 | 52.90K |
| 2026-08-06 | ¥3,195.00 | +0.79% | ¥3,170.00 | ¥3,200.00 | ¥3,120.00 | 70.30K |
| 2026-08-05 | ¥3,170.00 | -2.91% | ¥3,255.00 | ¥3,260.00 | ¥3,165.00 | 83.30K |
| 2026-08-04 | ¥3,265.00 | -2.25% | ¥3,400.00 | ¥3,415.00 | ¥3,255.00 | 97.90K |
| 2026-08-03 | ¥3,340.00 | -5.52% | ¥3,505.00 | ¥3,505.00 | ¥3,305.00 | 135.20K |
| 2026-07-31 | ¥3,535.00 | -3.81% | ¥3,605.00 | ¥3,625.00 | ¥3,460.00 | 122.10K |
| 2026-07-30 | ¥3,675.00 | +2.65% | ¥3,565.00 | ¥3,680.00 | ¥3,500.00 | 142.70K |
| 2026-07-29 | ¥3,580.00 | +4.22% | ¥3,445.00 | ¥3,625.00 | ¥3,430.00 | 134.60K |
| 2026-07-28 | ¥3,435.00 | -0.29% | ¥3,405.00 | ¥3,455.00 | ¥3,385.00 | 42.00K |
| 2026-07-27 | ¥3,445.00 | +2.23% | ¥3,400.00 | ¥3,475.00 | ¥3,395.00 | 67.80K |
| 2026-07-24 | ¥3,370.00 | +1.05% | ¥3,340.00 | ¥3,385.00 | ¥3,300.00 | 50.40K |
| 2026-07-23 | ¥3,335.00 | +0.30% | ¥3,320.00 | ¥3,355.00 | ¥3,275.00 | 77.40K |
| 2026-07-22 | ¥3,325.00 | -3.62% | ¥3,405.00 | ¥3,410.00 | ¥3,325.00 | 103.30K |
| 2026-07-21 | ¥3,450.00 | -0.43% | ¥3,465.00 | ¥3,500.00 | ¥3,440.00 | 82.70K |
| 2026-07-17 | ¥3,465.00 | +0.73% | ¥3,450.00 | ¥3,545.00 | ¥3,445.00 | 93.50K |
| 2026-07-16 | ¥3,440.00 | +3.15% | ¥3,360.00 | ¥3,440.00 | ¥3,360.00 | 79.10K |
| 2026-07-15 | ¥3,335.00 | -1.62% | ¥3,395.00 | ¥3,405.00 | ¥3,330.00 | 47.80K |
| 2026-07-14 | ¥3,390.00 | +1.80% | ¥3,365.00 | ¥3,440.00 | ¥3,365.00 | 71.20K |
| 2026-07-13 | ¥3,330.00 | +0.91% | ¥3,310.00 | ¥3,360.00 | ¥3,290.00 | 51.20K |
| 2026-07-10 | ¥3,300.00 | +0.46% | ¥3,290.00 | ¥3,320.00 | ¥3,255.00 | 53.80K |
| 2026-07-09 | ¥3,285.00 | +3.30% | ¥3,180.00 | ¥3,285.00 | ¥3,145.00 | 95.40K |
| 2026-07-08 | ¥3,180.00 | +0.32% | ¥3,170.00 | ¥3,205.00 | ¥3,135.00 | 47.70K |
| 2026-07-07 | ¥3,170.00 | +0.16% | ¥3,150.00 | ¥3,200.00 | ¥3,140.00 | 42.10K |
| 2026-07-06 | ¥3,165.00 | +0.64% | ¥3,160.00 | ¥3,190.00 | ¥3,145.00 | 47.60K |
| 2026-07-03 | ¥3,145.00 | -0.32% | ¥3,150.00 | ¥3,175.00 | ¥3,130.00 | 52.80K |
| 2026-07-02 | ¥3,155.00 | +0.32% | ¥3,150.00 | ¥3,210.00 | ¥3,130.00 | 67.30K |
| 2026-07-01 | ¥3,145.00 | -0.79% | ¥3,170.00 | ¥3,170.00 | ¥3,085.00 | 69.90K |
| 2026-06-30 | ¥3,170.00 | 0.00% | ¥3,160.00 | ¥3,200.00 | ¥3,140.00 | 66.40K |
| 2026-06-29 | ¥3,170.00 | +3.93% | ¥3,070.00 | ¥3,170.00 | ¥3,060.00 | 109.10K |
| 2026-06-26 | ¥3,050.00 | -0.16% | ¥3,060.00 | ¥3,090.00 | ¥3,000.00 | 58.40K |
| 2026-06-25 | ¥3,055.00 | +3.38% | ¥2,960.00 | ¥3,060.00 | ¥2,950.00 | 87.50K |
| 2026-06-24 | ¥2,955.00 | +0.54% | ¥2,915.00 | ¥2,980.00 | ¥2,871.00 | 77.90K |
| 2026-06-23 | ¥2,939.00 | +3.81% | ¥2,881.00 | ¥2,995.00 | ¥2,870.00 | 159.20K |
| 2026-06-22 | ¥2,831.00 | -0.32% | ¥2,826.00 | ¥2,840.00 | ¥2,813.00 | 32.20K |
| 2026-06-19 | ¥2,840.00 | +0.71% | ¥2,842.00 | ¥2,842.00 | ¥2,803.00 | 34.40K |
| 2026-06-18 | ¥2,820.00 | +0.25% | ¥2,810.00 | ¥2,828.00 | ¥2,790.00 | 35.90K |
| 2026-06-17 | ¥2,813.00 | +0.36% | ¥2,819.00 | ¥2,853.00 | ¥2,813.00 | 36.30K |
| 2026-06-16 | ¥2,803.00 | -1.86% | ¥2,856.00 | ¥2,856.00 | ¥2,797.00 | 45.00K |
| 2026-06-15 | ¥2,856.00 | +1.82% | ¥2,837.00 | ¥2,856.00 | ¥2,820.00 | 41.70K |
| 2026-06-12 | ¥2,805.00 | +0.72% | ¥2,780.00 | ¥2,805.00 | ¥2,760.00 | 43.60K |
| 2026-06-11 | ¥2,785.00 | +0.43% | ¥2,779.00 | ¥2,796.00 | ¥2,747.00 | 48.00K |
| 2026-06-10 | ¥2,773.00 | +2.40% | ¥2,728.00 | ¥2,773.00 | ¥2,726.00 | 47.50K |
| 2026-06-09 | ¥2,708.00 | -1.67% | ¥2,754.00 | ¥2,762.00 | ¥2,705.00 | 46.20K |
| 2026-06-08 | ¥2,754.00 | +0.11% | ¥2,777.00 | ¥2,812.00 | ¥2,737.00 | 67.40K |
| 2026-06-05 | ¥2,751.00 | +1.85% | ¥2,720.00 | ¥2,773.00 | ¥2,720.00 | 52.30K |
| 2026-06-04 | ¥2,701.00 | -1.10% | ¥2,712.00 | ¥2,749.00 | ¥2,701.00 | 43.50K |
| 2026-06-03 | ¥2,731.00 | -0.15% | ¥2,722.00 | ¥2,759.00 | ¥2,706.00 | 35.80K |
| 2026-06-02 | ¥2,735.00 | -0.69% | ¥2,731.00 | ¥2,751.00 | ¥2,710.00 | 42.10K |
| 2026-06-01 | ¥2,754.00 | -1.54% | ¥2,800.00 | ¥2,805.00 | ¥2,738.00 | 60.10K |
| 2026-05-29 | ¥2,797.00 | +1.71% | ¥2,750.00 | ¥2,828.00 | ¥2,738.00 | 64.10K |
| 2026-05-28 | ¥2,750.00 | +1.03% | ¥2,720.00 | ¥2,750.00 | ¥2,720.00 | 47.30K |
| 2026-05-27 | ¥2,722.00 | +0.07% | ¥2,724.00 | ¥2,729.00 | ¥2,700.00 | 44.30K |
| 2026-05-26 | ¥2,720.00 | -0.11% | ¥2,733.00 | ¥2,761.00 | ¥2,708.00 | 36.40K |
| 2026-05-25 | ¥2,723.00 | -2.68% | ¥2,800.00 | ¥2,800.00 | ¥2,702.00 | 64.50K |
| 2026-05-22 | ¥2,798.00 | +1.23% | ¥2,765.00 | ¥2,804.00 | ¥2,759.00 | 54.90K |