kabutan

GENDA Inc.(9166) Historical

9166
TSE Growth
GENDA Inc.
748
JPY
+47
(+6.70%)
Dec 12, 3:30 pm JST
4.80
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
697
Dec 12, 11:56 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 12, 2025 697 751 697 748 +47 +6.70% 3,618,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,360 1,360 1,265 1,265 -83 -6.16% 7,896,000
Feb 28, 2025 1,412 1,435 1,345 1,348 -85 -5.93% 3,966,400
Feb 21, 2025 1,494 1,532 1,374 1,433 -49 -3.31% 7,282,800
Feb 14, 2025 1,476 1,532 1,438 1,482 +7 +0.47% 5,869,200
Feb 7, 2025 1,439 1,485 1,416 1,475 +22 +1.51% 6,330,600
Jan 31, 2025 1,360 1,525 1,346 1,453 +68 +4.91% 17,806,600
Jan 24, 2025 1,248 1,385 1,182 1,385 +145 +11.69% 13,594,000
Jan 17, 2025 1,310 1,339 1,225 1,240 -95 -7.12% 8,418,800
Jan 10, 2025 1,301 1,467 1,259 1,335 +53 +4.13% 19,346,200
Dec 30, 2024 1,325 1,327 1,281 1,282 -39 -2.95% 2,468,400
Dec 27, 2024 1,386 1,437 1,297 1,321 -58 -4.21% 15,750,400
Dec 20, 2024 1,486 1,522 1,277 1,379 -107 -7.20% 19,372,600
Dec 13, 2024 1,334 1,505 1,235 1,486 +164 +12.41% 36,850,000
Dec 6, 2024 1,275 1,370 1,230 1,322 +52 +4.09% 14,637,000
Nov 29, 2024 1,375 1,378 1,257 1,270 -92 -6.75% 7,464,800
Nov 22, 2024 1,379 1,411 1,346 1,362 -38 -2.71% 5,080,800
Nov 15, 2024 1,550 1,557 1,391 1,400 -157 -10.08% 10,362,000
Nov 8, 2024 1,334 1,570 1,294 1,557 +241 +18.31% 10,484,000
Nov 1, 2024 1,165 1,365 1,164 1,316 +144 +12.29% 8,736,600
Oct 25, 2024 1,265 1,278 1,163 1,172 -78 -6.24% 8,103,600