Genki Global Dining Concepts Corporation(9828) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,100	3,130	3,040	3,055	-55	-1.77%	185,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	3,110	+1.14%	3,092	129,700	14,000	175,300	12.52
Nov 21, 2025	3,075	+0.49%	3,001	347,300	14,200	169,400	11.93
Nov 14, 2025	3,060	+3.00%	3,022	244,500	13,000	182,000	14.00
Nov 7, 2025	2,971	-1.95%	2,942	543,800	19,200	183,100	9.54
Oct 31, 2025	3,030	-0.66%	2,996	559,300	12,900	166,800	12.93
Oct 24, 2025	3,050	-2.87%	3,123	348,800	11,800	165,000	13.98
Oct 17, 2025	3,140	+0.32%	3,130	231,800	10,800	126,400	11.70
Oct 10, 2025	3,130	-3.99%	3,200	407,500	14,700	127,800	8.69
Oct 3, 2025	3,260	-7.39%	3,342	501,900	16,700	122,400	7.33
Sep 26, 2025	3,520	+0.57%	3,515	511,400	488,100	101,700	0.21
Sep 19, 2025	3,500	-0.85%	3,527	339,800	311,600	186,800	0.60
Sep 12, 2025	3,530	-0.28%	3,536	471,800	211,100	208,200	0.99
Sep 5, 2025	3,540	+3.06%	3,484	392,200	88,100	215,000	2.44
Aug 29, 2025	3,435	+1.18%	3,427	425,300	28,800	222,000	7.71
Aug 22, 2025	3,395	-1.31%	3,499	432,600	15,900	222,400	13.99
Aug 15, 2025	3,440	-0.29%	3,443	398,700	9,800	214,900	21.93
Aug 8, 2025	3,450	-1.99%	3,459	390,900	11,700	264,300	22.59
Aug 1, 2025	3,520	-6.88%	3,595	819,000	9,400	266,900	28.39
Jul 25, 2025	3,780	-1.31%	3,771	310,600	11,300	218,300	19.32
Jul 18, 2025	3,830	-1.92%	3,860	253,700	10,600	197,100	18.59