kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
731
JPY
+19
(+2.67%)
Dec 5, 2:15 pm JST
4.71
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
731
Dec 5, 2:16 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 745 747 699 731 -9 -1.22% 6,257,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Apr, 2024 803 878 721 775 -16 -2.02% 41,352,800