GENDA Inc.(9166) Historical

52 Week High Feb 14, 2025

1,532 JPY

52 Week Low Dec 16, 2025

603 JPY

Yearly High Feb 14, 2025

1,532 JPY

Yearly Low Dec 16, 2025

603 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	663	665	641	653	-3	-0.46%	2,379,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	720	725	656	656	-67	-9.27%	3,649,300
Jan 27, 2026	765	769	723	723	-52	-6.71%	1,844,100
Jan 26, 2026	823	830	775	775	-21	-2.64%	1,274,500
Jan 23, 2026	799	802	774	796	+4	+0.51%	1,087,400
Jan 22, 2026	809	820	791	792	-19	-2.34%	1,289,200
Jan 21, 2026	831	837	811	811	-46	-5.37%	1,461,600
Jan 20, 2026	864	870	843	857	-9	-1.04%	1,241,000
Jan 19, 2026	870	873	837	866	+17	+2.00%	1,583,800
Jan 16, 2026	834	849	825	849	+15	+1.80%	1,646,200
Jan 15, 2026	801	848	793	834	+44	+5.57%	2,364,500
Jan 14, 2026	798	805	783	790	+7	+0.89%	1,669,100
Jan 13, 2026	769	784	759	783	+27	+3.57%	2,231,200
Jan 9, 2026	719	756	717	756	+48	+6.78%	1,899,800
Jan 8, 2026	702	721	699	708	+8	+1.14%	1,526,300
Jan 7, 2026	712	713	691	700	-2	-0.28%	1,058,000
Jan 6, 2026	688	706	685	702	+26	+3.85%	1,612,300
Jan 5, 2026	710	710	670	676	-25	-3.57%	2,384,200
Dec 30, 2025	734	745	701	701	-33	-4.50%	1,951,100
Dec 29, 2025	715	743	708	734	+23	+3.23%	1,612,400
Dec 26, 2025	741	744	707	711	-30	-4.05%	3,003,300