kabutan

Genki Global Dining Concepts Corporation(9828) Historical

9828
TSE Standard
Genki Global Dining Concepts Corporation
2,775
JPY
-40
(-1.42%)
Apr 30, 9:42 am JST
17.32
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
2,771.9
Apr 30, 9:35 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,896 2,939 2,760 2,775 -102 -3.55% 1,067,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,975 2,999 2,802 2,877 -133 -4.42% 1,827,200
Feb, 2026 3,080 3,110 2,897 3,010 -100 -3.22% 1,663,400
Jan, 2026 3,110 3,225 3,040 3,110 0 0.00% 867,900
Dec, 2025 3,100 3,165 3,005 3,110 0 0.00% 791,900
Nov, 2025 2,992 3,140 2,884 3,110 +80 +2.64% 1,265,300
Oct, 2025 3,320 3,340 2,938 3,030 -330 -9.82% 1,793,800
Sep, 2025 3,445 3,580 3,335 3,360 -75 -2.18% 1,970,700
Aug, 2025 3,495 3,570 3,360 3,435 -65 -1.86% 1,803,200
Jul, 2025 4,200 4,245 3,435 3,500 -715 -16.96% 1,750,200
Jun, 2025 3,895 4,285 3,835 4,215 +320 +8.22% 1,058,400
May, 2025 3,305 4,235 3,195 3,895 +600 +18.21% 1,624,300
Apr, 2025 3,420 3,480 2,800 3,295 -95 -2.80% 1,352,000
Mar, 2025 3,305 3,680 3,275 3,390 +105 +3.20% 1,741,100
Feb, 2025 3,150 3,325 3,015 3,285 +110 +3.46% 1,370,400
Jan, 2025 3,545 3,570 3,110 3,175 -340 -9.67% 1,548,300
Dec, 2024 3,780 3,780 3,400 3,515 -275 -7.26% 1,388,000
Nov, 2024 3,990 4,260 3,730 3,790 -205 -5.13% 1,362,800
Oct, 2024 4,425 4,610 3,925 3,995 -450 -10.12% 1,658,200
Sep, 2024 4,175 4,615 4,030 4,445 +270 +6.47% 1,727,100
Aug, 2024 3,900 4,190 2,927 4,175 +275 +7.05% 1,736,000