kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
748
JPY
+47
(+6.70%)
Dec 12, 3:30 pm JST
4.80
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
697
Dec 12, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
1,532 JPY
52 Week Low Nov 17, 2025
604 JPY
Yearly High Feb 14, 2025
1,532 JPY
Yearly Low Nov 17, 2025
604 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 697 751 697 748 +47 +6.70% 3,618,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 714 718 693 701 -20 -2.77% 1,636,000
Dec 10, 2025 718 723 714 721 -5 -0.69% 1,272,900
Dec 9, 2025 730 739 722 726 -9 -1.22% 921,200
Dec 8, 2025 742 742 717 735 +8 +1.10% 928,200
Dec 5, 2025 727 747 724 727 +15 +2.11% 1,457,400
Dec 4, 2025 720 730 711 712 0 0.00% 1,239,000
Dec 3, 2025 707 729 699 712 +7 +0.99% 1,102,600
Dec 2, 2025 721 724 703 705 -12 -1.67% 1,258,400
Dec 1, 2025 745 745 710 717 -23 -3.11% 1,664,800
Nov 28, 2025 718 748 713 740 +22 +3.06% 1,840,400
Nov 27, 2025 708 721 705 718 +13 +1.84% 1,023,700
Nov 26, 2025 701 714 695 705 +14 +2.03% 1,283,200
Nov 25, 2025 707 715 681 691 -24 -3.36% 2,470,900
Nov 21, 2025 693 728 685 715 +52 +7.84% 4,004,500
Nov 20, 2025 635 673 635 663 +25 +3.92% 2,193,600
Nov 19, 2025 619 648 617 638 +18 +2.90% 1,575,000
Nov 18, 2025 615 623 608 620 +12 +1.97% 1,384,900
Nov 17, 2025 636 637 604 608 -35 -5.44% 2,125,500
Nov 14, 2025 640 653 635 643 +2 +0.31% 1,341,900
Nov 13, 2025 654 656 641 641 -12 -1.84% 1,116,300