Genki Global Dining Concepts Corporation(9828) Historical

52 Week High Jun 26, 2025

4,285 JPY

52 Week Low Apr 27, 2026

2,760 JPY

Yearly High Jan 16, 2026

3,225 JPY

Yearly Low Apr 27, 2026

2,760 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,766	2,837	2,760	2,815	+53	+1.92%	175,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,762	-3.76%	2,817	259,300	6,200	192,300	31.02
Apr 17, 2026	2,870	+1.88%	2,823	257,200	5,400	181,800	33.67
Apr 10, 2026	2,817	-2.46%	2,862	296,400	5,700	173,300	30.40
Apr 3, 2026	2,888	-1.90%	2,874	311,100	6,800	174,500	25.66
Mar 27, 2026	2,944	+0.96%	2,937	469,800	318,500	170,600	0.54
Mar 19, 2026	2,916	+0.48%	2,939	244,500	129,800	192,200	1.48
Mar 13, 2026	2,902	-1.86%	2,928	341,000	77,000	193,800	2.52
Mar 6, 2026	2,957	-1.76%	2,906	575,200	41,600	192,800	4.63
Feb 27, 2026	3,010	+3.65%	2,939	315,100	19,700	192,800	9.79
Feb 20, 2026	2,904	-0.68%	2,949	445,600	13,600	206,200	15.16
Feb 13, 2026	2,924	-1.42%	2,944	455,300	8,800	200,700	22.81
Feb 6, 2026	2,966	-4.63%	3,017	447,400	6,200	182,500	29.44
Jan 30, 2026	3,110	-1.27%	3,094	259,200	9,300	179,400	19.29
Jan 23, 2026	3,150	-1.72%	3,149	182,800	6,400	171,900	26.86
Jan 16, 2026	3,205	+2.07%	3,157	234,800	8,600	171,900	19.99
Jan 9, 2026	3,140	+0.96%	3,121	191,100	6,600	171,800	26.03
Dec 30, 2025	3,110	-0.48%	3,129	79,400	ー	ー	ー
Dec 26, 2025	3,125	+0.64%	3,112	157,100	8,500	168,900	19.87
Dec 19, 2025	3,105	+1.80%	3,082	166,800	9,400	175,200	18.64
Dec 12, 2025	3,050	+0.16%	3,053	190,100	9,000	188,800	20.98