kabutan

Genki Global Dining Concepts Corporation(9828) Historical

9828
TSE Standard
Genki Global Dining Concepts Corporation
3,050
JPY
-30
(-0.97%)
Dec 5, 3:13 pm JST
19.72
USD
Dec 5, 1:13 am EST
Result
PTS
outside of trading hours
3,048
Dec 5, 3:19 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,100 3,130 3,040 3,050 -60 -1.93% 187,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 3,405 3,900 3,245 3,900 +540 +16.07% 1,694,200
Jun, 2024 3,100 3,410 3,075 3,360 +265 +8.56% 1,097,800
May, 2024 2,962 3,600 2,804 3,095 +124 +4.17% 2,354,900
Apr, 2024 3,215 3,230 2,835 2,971 -264 -8.16% 1,549,200