kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
662
JPY
+10
(+1.53%)
S-Bid
USD
Result
PTS
outside of trading hours
653
Mar 13, 11:43 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 662 0

Weekly Price

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