kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
529
JPY
-31
(-5.54%)
Apr 30, 1:02 pm JST
3.29
USD
Apr 30, 12:02 am EDT
Result
PTS
outside of trading hours
528.9
Apr 30, 1:03 pm JST
Summary Chart Historical News Financial Result
52 Week High May 9, 2025
1,217 JPY
52 Week Low Apr 28, 2026
547 JPY
Yearly High Jan 19, 2026
873 JPY
Yearly Low Apr 28, 2026
547 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 577 578 522 529 -51 -8.79% 7,231,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 662 662 580 580 -82 -12.39% 5,898,000
Apr 17, 2026 601 663 594 662 +64 +10.70% 7,406,300
Apr 10, 2026 624 629 590 598 -26 -4.17% 8,199,700
Apr 3, 2026 590 637 559 624 +20 +3.31% 8,658,900
Mar 27, 2026 594 605 558 604 0 0.00% 8,549,900
Mar 19, 2026 672 692 593 604 -48 -7.36% 9,299,600
Mar 13, 2026 633 724 627 652 -4 -0.61% 18,108,200
Mar 6, 2026 619 670 588 656 +27 +4.29% 11,474,700
Feb 27, 2026 610 632 565 629 +18 +2.95% 15,421,200
Feb 20, 2026 693 705 608 611 -72 -10.54% 10,101,700
Feb 13, 2026 676 721 659 683 +18 +2.71% 7,329,700
Feb 6, 2026 670 672 617 665 -5 -0.75% 11,763,900
Jan 30, 2026 823 830 641 670 -126 -15.83% 11,227,300
Jan 23, 2026 870 873 774 796 -53 -6.24% 6,663,000
Jan 16, 2026 769 849 759 849 +93 +12.30% 7,911,000
Jan 9, 2026 710 756 670 756 +55 +7.85% 8,480,600
Dec 30, 2025 715 745 701 701 -10 -1.41% 3,563,500
Dec 26, 2025 680 755 660 711 +41 +6.12% 12,860,000
Dec 19, 2025 690 718 603 670 -78 -10.43% 25,677,700
Dec 12, 2025 742 751 693 748 +21 +2.89% 8,376,800