GENDA Inc.(9166) Historical

52 Week High May 9, 2025

1,217 JPY

52 Week Low Apr 28, 2026

547 JPY

Yearly High Jan 19, 2026

873 JPY

Yearly Low Apr 28, 2026

547 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	555	555	526	529	-31	-5.54%	1,680,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	551	562	547	560	+5	+0.90%	1,560,700
Apr 27, 2026	577	578	552	555	-25	-4.31%	2,704,800
Apr 24, 2026	590	594	580	580	-20	-3.33%	1,316,400
Apr 23, 2026	612	612	590	600	-6	-0.99%	1,023,800
Apr 22, 2026	614	617	601	606	-8	-1.30%	812,200
Apr 21, 2026	634	639	612	614	-10	-1.60%	807,100
Apr 20, 2026	662	662	620	624	-38	-5.74%	1,938,500
Apr 17, 2026	637	663	637	662	+25	+3.92%	1,688,600
Apr 16, 2026	623	650	617	637	+22	+3.58%	2,134,300
Apr 15, 2026	599	615	597	615	+18	+3.02%	1,394,000
Apr 14, 2026	610	610	594	597	-16	-2.61%	1,232,000
Apr 13, 2026	601	613	597	613	+15	+2.51%	957,400
Apr 10, 2026	600	610	590	598	-12	-1.97%	1,982,600
Apr 9, 2026	604	614	601	610	-14	-2.24%	1,637,000
Apr 8, 2026	604	629	602	624	+29	+4.87%	2,549,000
Apr 7, 2026	611	622	594	595	-8	-1.33%	1,010,600
Apr 6, 2026	624	625	603	603	-21	-3.37%	1,020,500
Apr 3, 2026	631	637	612	624	+13	+2.13%	1,479,500
Apr 2, 2026	623	626	601	611	-16	-2.55%	1,575,500
Apr 1, 2026	600	627	592	627	+34	+5.73%	1,778,000