kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
727
JPY
+15
(+2.11%)
Dec 5, 3:30 pm JST
4.70
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
730.8
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 745 747 699 727 -13 -1.76% 6,722,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 707 748 681 740 +25 +3.50% 6,618,200
Nov 21, 2025 636 728 604 715 +72 +11.20% 11,283,500
Nov 14, 2025 669 673 623 643 -36 -5.30% 8,883,000
Nov 7, 2025 749 767 651 679 -61 -8.24% 9,386,500
Oct 31, 2025 788 796 718 740 -42 -5.37% 8,641,200
Oct 24, 2025 823 843 780 782 -32 -3.93% 7,274,100
Oct 17, 2025 835 860 807 814 -27 -3.21% 4,711,500
Oct 10, 2025 897 932 841 841 -26 -3.00% 8,227,600
Oct 3, 2025 911 934 867 867 -41 -4.52% 9,434,000
Sep 26, 2025 963 963 876 908 -54 -5.61% 9,018,500
Sep 19, 2025 910 971 872 962 +200 +26.25% 30,080,200
Sep 12, 2025 811 817 715 762 -40 -4.99% 18,625,100
Sep 5, 2025 820 868 793 802 -31 -3.72% 13,728,700
Aug 29, 2025 898 902 821 833 -61 -6.82% 11,630,600
Aug 22, 2025 950 984 894 894 -43 -4.59% 12,299,700
Aug 15, 2025 920 953 885 937 +16 +1.74% 8,142,700
Aug 8, 2025 876 957 875 921 +18 +1.99% 7,672,400
Aug 1, 2025 960 978 903 903 -59 -6.13% 10,254,000
Jul 25, 2025 925 979 895 962 +38 +4.11% 12,208,100
Jul 18, 2025 860 947 839 924 +51 +5.84% 14,054,100