kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
660
JPY
+8
(+1.23%)
Mar 16, 10:22 am JST
4.14
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
659.1
Mar 16, 10:23 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 619 724 588 660 +31 +4.93% 31,462,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 670 721 565 629 -41 -6.12% 44,616,500
Jan, 2026 710 873 641 670 -31 -4.42% 34,281,900
Dec, 2025 745 755 603 701 -39 -5.27% 57,200,200
Nov, 2025 749 767 604 740 0 0.00% 36,171,200
Oct, 2025 899 934 718 740 -137 -15.62% 35,767,000
Sep, 2025 820 971 715 877 +44 +5.28% 73,973,900
Aug, 2025 924 984 821 833 -104 -11.10% 42,141,100
Jul, 2025 886 979 803 937 +63 +7.21% 51,185,300
Jun, 2025 943 972 775 874 -69 -7.32% 76,559,700
May, 2025 1,081 1,217 915 943 -137 -12.69% 52,706,800
Apr, 2025 1,290 1,320 978 1,080 -240 -18.18% 37,855,800
Mar, 2025 1,360 1,446 1,136 1,320 -28 -2.08% 56,905,100
Feb, 2025 1,439 1,532 1,345 1,348 -105 -7.23% 23,449,000
Jan, 2025 1,301 1,525 1,182 1,453 +171 +13.34% 59,165,600
Dec, 2024 1,275 1,522 1,230 1,282 +12 +0.94% 89,078,400
Nov, 2024 1,310 1,570 1,257 1,270 -82 -6.07% 34,775,800
Oct, 2024 1,270 1,480 1,163 1,352 +86 +6.79% 61,585,200
Sep, 2024 1,355 1,381 1,082 1,266 -49 -3.73% 109,760,200
Aug, 2024 988 1,352 633 1,315 +314 +31.37% 79,287,200
Jul, 2024 889 1,102 869 1,001 +120 +13.62% 62,190,400