kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
653
JPY
-3
(-0.46%)
Jan 29, 3:30 pm JST
4.26
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
657
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 710 873 641 653 -48 -6.85% 32,600,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jun, 2024 820 942 765 881 +60 +7.31% 68,489,200
May, 2024 766 837 719 821 +46 +5.94% 21,745,000