kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
652
JPY
-8
(-1.21%)
Mar 13, 3:30 pm JST
4.09
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
653
Mar 13, 11:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 25, 2025
1,446 JPY
52 Week Low Feb 24, 2026
565 JPY
Yearly High Feb 14, 2025
1,532 JPY
Yearly Low Feb 24, 2026
565 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 630 701 627 652 -8 -1.21% 6,313,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 691 695 653 660 -42 -5.98% 3,355,700
Mar 11, 2026 705 724 700 702 -3 -0.43% 1,995,100
Mar 10, 2026 696 714 683 705 +25 +3.68% 1,889,700
Mar 9, 2026 633 680 630 680 +24 +3.66% 4,554,200
Mar 6, 2026 628 670 621 656 +35 +5.64% 3,345,900
Mar 5, 2026 615 637 614 621 +26 +4.37% 1,715,200
Mar 4, 2026 610 618 588 595 -15 -2.46% 1,863,400
Mar 3, 2026 624 641 610 610 -19 -3.02% 2,840,300
Mar 2, 2026 619 636 608 629 0 0.00% 1,709,900
Feb 27, 2026 602 632 600 629 +41 +6.97% 4,519,100
Feb 26, 2026 595 599 582 588 +10 +1.73% 3,447,700
Feb 25, 2026 579 598 574 578 +12 +2.12% 3,396,800
Feb 24, 2026 610 610 565 566 -45 -7.36% 4,057,600
Feb 20, 2026 623 633 608 611 -31 -4.83% 3,318,300
Feb 19, 2026 662 663 634 642 -20 -3.02% 2,865,100
Feb 18, 2026 666 671 655 662 -7 -1.05% 1,277,000
Feb 17, 2026 675 675 652 669 -13 -1.91% 1,316,000
Feb 16, 2026 693 705 682 682 -1 -0.15% 1,325,300
Feb 13, 2026 704 721 679 683 -30 -4.21% 1,719,400
Feb 12, 2026 704 714 695 713 +19 +2.74% 1,639,900