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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	823	830	641	653	-143	-17.96%	9,147,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	796	-6.24%	826	6,663,000	830,500	7,440,700	8.96
Jan 16, 2026	849	+12.30%	807	7,911,000	838,900	7,583,100	9.04
Jan 9, 2026	756	+7.85%	705	8,480,600	842,900	8,133,400	9.65
Dec 30, 2025	701	-1.41%	720	3,563,500	ー	ー	ー
Dec 26, 2025	711	+6.12%	709	12,860,000	839,900	8,785,600	10.46
Dec 19, 2025	670	-10.43%	654	25,677,700	827,700	8,926,600	10.78
Dec 12, 2025	748	+2.89%	720	8,376,800	828,400	8,497,700	10.26
Dec 5, 2025	727	-1.76%	719	6,722,200	752,200	8,405,900	11.18
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