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
Jan 29, 2026	3,130	3,130	3,040	3,080	-70	-2.22%	221,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	3,045	-2.09%	3,081	198,500	14,400	197,200	13.69
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