GENDA Inc.(9166) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	745	747	699	735	-5	-0.68%	6,181,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	740	+3.50%	712	6,618,200	634,200	8,357,200	13.18
Nov 21, 2025	715	+11.20%	660	11,283,500	636,200	8,308,800	13.06
Nov 14, 2025	643	-5.30%	648	8,883,000	648,400	8,676,000	13.38
Nov 7, 2025	679	-8.24%	693	9,386,500	638,300	8,280,100	12.97
Oct 31, 2025	740	-5.37%	748	8,641,200	638,600	7,425,100	11.63
Oct 24, 2025	782	-3.93%	806	7,274,100	638,300	6,587,900	10.32
Oct 17, 2025	814	-3.21%	829	4,711,500	581,700	6,340,400	10.90
Oct 10, 2025	841	-3.00%	888	8,227,600	581,700	6,278,500	10.79
Oct 3, 2025	867	-4.52%	896	9,434,000	594,700	6,205,400	10.43
Sep 26, 2025	908	-5.61%	913	9,018,500	452,400	6,496,400	14.36
Sep 19, 2025	962	+26.25%	927	30,080,200	450,900	6,808,200	15.10
Sep 12, 2025	762	-4.99%	754	18,625,100	377,100	9,729,700	25.80
Sep 5, 2025	802	-3.72%	824	13,728,700	307,400	8,799,900	28.63
Aug 29, 2025	833	-6.82%	854	11,630,600	307,300	8,573,900	27.90
Aug 22, 2025	894	-4.59%	940	12,299,700	307,200	8,061,500	26.24
Aug 15, 2025	937	+1.74%	915	8,142,700	316,300	7,292,100	23.05
Aug 8, 2025	921	+1.99%	926	7,672,400	316,100	7,402,400	23.42
Aug 1, 2025	903	-6.13%	929	10,254,000	316,100	7,294,400	23.08
Jul 25, 2025	962	+4.11%	947	12,208,100	311,100	7,414,200	23.83
Jul 18, 2025	924	+5.84%	892	14,054,100	311,000	7,264,000	23.36