kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
735
JPY
+23
(+3.23%)
Dec 5, 1:26 pm JST
4.74
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
734.5
Dec 5, 1:26 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 5, 2025 727 747 724 735 +23 +3.23% 923,900

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 629 653 623 653 +14 +2.19% 1,723,000
Nov 11, 2025 653 654 636 639 -24 -3.62% 2,775,700
Nov 10, 2025 669 673 659 663 -16 -2.36% 1,926,100
Nov 7, 2025 654 679 651 679 +15 +2.26% 2,243,800
Nov 6, 2025 698 700 663 664 -48 -6.74% 3,291,700