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
Oct 18, 2024 1,281 1,296 1,207 1,250 +2 +0.16% 6,444,400
Oct 11, 2024 1,347 1,404 1,238 1,248 -74 -5.60% 14,354,600
Oct 4, 2024 1,220 1,480 1,190 1,322 +110 +9.08% 29,282,200
Sep 27, 2024 1,315 1,319 1,177 1,212 -86 -6.63% 14,759,600
Sep 20, 2024 1,179 1,316 1,173 1,298 +128 +10.94% 23,158,600
Sep 13, 2024 1,241 1,346 1,082 1,170 -121 -9.37% 47,590,200
Sep 6, 2024 1,355 1,381 1,275 1,291 -24 -1.83% 20,299,800
Aug 30, 2024 1,205 1,352 1,160 1,315 +180 +15.86% 30,531,000
Aug 23, 2024 962 1,194 945 1,135 +213 +23.10% 15,565,800
Aug 16, 2024 852 922 850 922 +85 +10.16% 6,500,400
Aug 9, 2024 744 873 633 837 +45 +5.68% 18,842,600
Aug 2, 2024 1,050 1,069 787 792 -238 -23.11% 13,014,000
Jul 26, 2024 989 1,051 948 1,030 +42 +4.25% 10,048,200
Jul 19, 2024 1,094 1,102 973 988 -81 -7.58% 18,054,200
Jul 12, 2024 1,024 1,077 953 1,069 +54 +5.32% 12,075,600
Jul 5, 2024 889 1,053 869 1,015 +134 +15.21% 16,845,800
Jun 28, 2024 790 897 765 881 +85 +10.68% 9,294,400
Jun 21, 2024 825 876 765 796 -38 -4.56% 10,670,800
Jun 14, 2024 804 942 791 834 +9 +1.09% 44,424,200
Jun 7, 2024 820 845 791 825 +4 +0.49% 4,099,800