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
654
Jan 29, 9:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 823 830 641 653 -143 -17.96% 12,323,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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