kabutan

Genki Global Dining Concepts Corporation(9828) Historical

9828
TSE Standard
Genki Global Dining Concepts Corporation
3,075
JPY
+25
(+0.82%)
Dec 15, 3:12 pm JST
19.82
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
3,082
Dec 15, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 26, 2025
4,285 JPY
52 Week Low Apr 7, 2025
2,800 JPY
Yearly High Jun 26, 2025
4,285 JPY
Yearly Low Apr 7, 2025
2,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,055 3,105 3,050 3,075 +25 +0.82% 28,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,045 3,065 3,040 3,050 +35 +1.16% 35,100
Dec 11, 2025 3,060 3,070 3,005 3,015 -60 -1.95% 45,600
Dec 10, 2025 3,070 3,090 3,040 3,075 +30 +0.99% 38,100
Dec 9, 2025 3,070 3,100 3,045 3,045 -40 -1.30% 35,900
Dec 8, 2025 3,055 3,085 3,055 3,085 +40 +1.31% 35,400
Dec 5, 2025 3,065 3,070 3,040 3,045 -35 -1.14% 37,900
Dec 4, 2025 3,115 3,120 3,065 3,080 -20 -0.65% 45,800
Dec 3, 2025 3,080 3,130 3,050 3,100 +35 +1.14% 55,700
Dec 2, 2025 3,060 3,080 3,060 3,065 -10 -0.33% 24,000
Dec 1, 2025 3,100 3,110 3,060 3,075 -35 -1.13% 35,100
Nov 28, 2025 3,130 3,140 3,100 3,110 -10 -0.32% 28,400
Nov 27, 2025 3,115 3,140 3,100 3,120 +20 +0.65% 27,900
Nov 26, 2025 3,060 3,100 3,060 3,100 +50 +1.64% 35,900
Nov 25, 2025 3,100 3,100 3,035 3,050 -25 -0.81% 37,500
Nov 21, 2025 2,990 3,085 2,990 3,075 +60 +1.99% 59,900
Nov 20, 2025 2,993 3,025 2,975 3,015 +40 +1.34% 40,000
Nov 19, 2025 2,953 2,998 2,953 2,975 +24 +0.81% 82,000
Nov 18, 2025 2,992 3,015 2,951 2,951 -59 -1.96% 56,000
Nov 17, 2025 3,060 3,060 2,971 3,010 -50 -1.63% 109,400
Nov 14, 2025 3,040 3,075 3,010 3,060 +20 +0.66% 59,200