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
Jan 12, 2024 729 790 715 786 +52 +7.08% 6,080,400
Jan 5, 2024 694 760 691 734 +20 +2.80% 4,439,600
Dec 29, 2023 692 755 665 714 +24 +3.48% 10,770,400
Dec 22, 2023 688 727 654 690 -9 -1.29% 15,213,200
Dec 15, 2023 575 700 552 699 +136 +24.16% 29,341,200
Dec 8, 2023 607 627 560 563 -41 -6.79% 8,344,800
Dec 1, 2023 675 689 588 604 -61 -9.17% 13,530,400
Nov 24, 2023 539 681 532 665 +129 +24.07% 25,016,400
Nov 17, 2023 505 568 493 536 +33 +6.56% 5,969,200
Nov 10, 2023 463 525 463 503 +49 +10.79% 8,542,400
Nov 2, 2023 445 472 438 454 +5 +1.11% 8,000,400
Oct 27, 2023 489 521 442 449 -50 -10.02% 11,390,400
Oct 20, 2023 529 556 492 499 -43 -7.93% 8,344,800
Oct 13, 2023 518 544 485 542 +25 +4.84% 8,399,600
Oct 6, 2023 576 586 505 517 -58 -10.09% 8,775,600
Sep 29, 2023 543 603 515 575 +27 +4.93% 12,866,000
Sep 22, 2023 583 635 547 548 -32 -5.52% 20,378,800
Sep 15, 2023 649 660 482 580 -115 -16.55% 69,390,000
Sep 8, 2023 692 725 668 695 +10 +1.46% 25,941,600
Sep 1, 2023 690 821 662 685 +11 +1.63% 49,432,800