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
May 31, 2024 828 837 752 821 +3 +0.37% 3,807,800
May 24, 2024 760 826 760 818 +60 +7.92% 5,042,400
May 17, 2024 758 778 750 758 +3 +0.40% 3,245,200
May 10, 2024 735 795 733 755 +30 +4.14% 5,544,000
May 2, 2024 783 797 719 725 -52 -6.69% 5,513,200
Apr 26, 2024 750 878 742 777 +21 +2.78% 13,343,200
Apr 19, 2024 785 805 721 756 -39 -4.91% 7,781,200
Apr 12, 2024 765 798 746 795 +27 +3.52% 6,763,600
Apr 5, 2024 803 807 721 768 -23 -2.91% 12,057,200
Mar 29, 2024 806 818 766 791 -25 -3.06% 6,990,000
Mar 22, 2024 782 868 780 816 +28 +3.55% 10,706,400
Mar 15, 2024 955 968 777 788 -162 -17.05% 32,693,200
Mar 8, 2024 918 997 908 950 +58 +6.50% 19,566,800
Mar 1, 2024 900 960 857 892 +1 +0.11% 16,112,000
Feb 22, 2024 920 947 881 891 -31 -3.36% 6,486,400
Feb 16, 2024 841 938 820 922 +84 +10.02% 10,368,000
Feb 9, 2024 898 915 838 838 -30 -3.46% 15,656,400
Feb 2, 2024 851 878 786 868 +50 +6.11% 19,776,800
Jan 26, 2024 728 886 712 818 +102 +14.25% 36,918,400
Jan 19, 2024 780 828 682 716 -70 -8.91% 16,283,600