Gendai Agency Inc. (TYO:2411)
Japan
· Delayed Price · Currency is JPY 480.00
+4.00 (0.84%)
Mar 10, 2026, 3:30 PM JST
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 479.00 | 483.00 | 479.00 | 483.00 | - | 1.47% | 14,100 |
| Mar 9, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | -1.45% | 34,400 |
| Mar 6, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 483.00 | -0.41% | 9,800 |
| Mar 5, 2026 | 475.00 | 487.00 | 474.00 | 485.00 | 485.00 | 3.19% | 33,800 |
| Mar 4, 2026 | 474.00 | 477.00 | 468.00 | 470.00 | 470.00 | -2.08% | 65,400 |
| Mar 3, 2026 | 490.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.04% | 58,300 |
| Mar 2, 2026 | 493.00 | 493.00 | 487.00 | 490.00 | 490.00 | -0.61% | 15,700 |
| Feb 27, 2026 | 493.00 | 497.00 | 491.00 | 493.00 | 493.00 | 0.61% | 35,600 |
| Feb 26, 2026 | 494.00 | 494.00 | 487.00 | 490.00 | 490.00 | -0.20% | 28,300 |
| Feb 25, 2026 | 486.00 | 494.00 | 486.00 | 491.00 | 491.00 | 0.61% | 25,900 |
| Feb 24, 2026 | 486.00 | 488.00 | 484.00 | 488.00 | 488.00 | 1.04% | 23,200 |
| Feb 20, 2026 | 486.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.82% | 13,600 |
| Feb 19, 2026 | 484.00 | 487.00 | 482.00 | 487.00 | 487.00 | 0.62% | 13,500 |
| Feb 18, 2026 | 482.00 | 485.00 | 482.00 | 484.00 | 484.00 | 0.62% | 11,900 |
| Feb 17, 2026 | 484.00 | 486.00 | 480.00 | 481.00 | 481.00 | -0.62% | 24,300 |
| Feb 16, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 484.00 | 2.11% | 29,300 |
| Feb 13, 2026 | 488.00 | 488.00 | 474.00 | 474.00 | 474.00 | -2.67% | 47,000 |
| Feb 12, 2026 | 479.00 | 487.00 | 479.00 | 487.00 | 487.00 | 2.10% | 82,800 |
| Feb 10, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | 0.85% | 17,100 |
| Feb 9, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 473.00 | -0.84% | 32,400 |
| Feb 6, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 24,100 |
| Feb 5, 2026 | 477.00 | 483.00 | 476.00 | 480.00 | 480.00 | 0.21% | 40,600 |
| Feb 4, 2026 | 478.00 | 479.00 | 476.00 | 479.00 | 479.00 | 0.21% | 14,000 |
| Feb 3, 2026 | 477.00 | 479.00 | 476.00 | 478.00 | 478.00 | 0.84% | 19,100 |
| Feb 2, 2026 | 476.00 | 479.00 | 474.00 | 474.00 | 474.00 | - | 51,900 |
| Jan 30, 2026 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | -0.42% | 23,000 |
| Jan 29, 2026 | 472.00 | 476.00 | 469.00 | 476.00 | 476.00 | - | 40,200 |
| Jan 28, 2026 | 472.00 | 477.00 | 468.00 | 476.00 | 476.00 | 0.42% | 86,900 |
| Jan 27, 2026 | 481.00 | 481.00 | 470.00 | 474.00 | 474.00 | -1.46% | 127,400 |
| Jan 26, 2026 | 477.00 | 483.00 | 475.00 | 481.00 | 481.00 | -4.37% | 191,100 |
| Jan 23, 2026 | 506.00 | 514.00 | 493.00 | 503.00 | 503.00 | 0.40% | 202,100 |
| Jan 22, 2026 | 494.00 | 501.00 | 491.00 | 501.00 | 501.00 | 2.24% | 45,700 |
| Jan 21, 2026 | 499.00 | 499.00 | 482.00 | 490.00 | 490.00 | -2.00% | 76,500 |
| Jan 20, 2026 | 503.00 | 505.00 | 493.00 | 500.00 | 500.00 | - | 54,700 |
| Jan 19, 2026 | 496.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.21% | 49,700 |
| Jan 16, 2026 | 492.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.61% | 53,400 |
| Jan 15, 2026 | 488.00 | 492.00 | 485.00 | 491.00 | 491.00 | 1.24% | 67,100 |
| Jan 14, 2026 | 480.00 | 489.00 | 480.00 | 485.00 | 485.00 | 1.04% | 68,200 |
| Jan 13, 2026 | 479.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.63% | 39,000 |
| Jan 9, 2026 | 478.00 | 479.00 | 474.00 | 477.00 | 477.00 | -0.21% | 34,500 |
| Jan 8, 2026 | 479.00 | 479.00 | 476.00 | 478.00 | 478.00 | - | 16,900 |
| Jan 7, 2026 | 476.00 | 478.00 | 475.00 | 478.00 | 478.00 | 0.63% | 18,100 |
| Jan 6, 2026 | 473.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.85% | 36,400 |
| Jan 5, 2026 | 472.00 | 474.00 | 468.00 | 471.00 | 471.00 | 1.29% | 21,700 |
| Dec 30, 2025 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | -1.48% | 25,300 |
| Dec 29, 2025 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.21% | 17,400 |
| Dec 26, 2025 | 474.00 | 475.00 | 472.00 | 473.00 | 473.00 | -0.21% | 21,400 |
| Dec 25, 2025 | 476.00 | 476.00 | 473.00 | 474.00 | 474.00 | 0.21% | 17,000 |
| Dec 24, 2025 | 475.00 | 478.00 | 473.00 | 473.00 | 473.00 | - | 28,300 |
| Dec 23, 2025 | 473.00 | 475.00 | 470.00 | 473.00 | 473.00 | 0.42% | 23,400 |
| Dec 22, 2025 | 471.00 | 472.00 | 467.00 | 471.00 | 471.00 | 0.86% | 11,000 |
| Dec 19, 2025 | 464.00 | 471.00 | 464.00 | 467.00 | 467.00 | 0.86% | 46,800 |
| Dec 18, 2025 | 461.00 | 466.00 | 461.00 | 463.00 | 463.00 | 0.65% | 21,600 |
| Dec 17, 2025 | 463.00 | 464.00 | 458.00 | 460.00 | 460.00 | - | 12,800 |
| Dec 16, 2025 | 463.00 | 464.00 | 459.00 | 460.00 | 460.00 | -0.22% | 19,500 |
| Dec 15, 2025 | 463.00 | 463.00 | 460.00 | 461.00 | 461.00 | -0.22% | 9,500 |
| Dec 12, 2025 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 0.43% | 5,600 |
| Dec 11, 2025 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | -0.22% | 16,400 |
| Dec 10, 2025 | 463.00 | 466.00 | 459.00 | 461.00 | 461.00 | -0.43% | 13,700 |
| Dec 9, 2025 | 469.00 | 469.00 | 461.00 | 463.00 | 463.00 | -1.07% | 41,600 |
| Dec 8, 2025 | 465.00 | 470.00 | 463.00 | 468.00 | 468.00 | 1.08% | 27,600 |
| Dec 5, 2025 | 464.00 | 464.00 | 461.00 | 463.00 | 463.00 | - | 2,400 |
| Dec 4, 2025 | 461.00 | 463.00 | 461.00 | 463.00 | 463.00 | 0.65% | 9,300 |
| Dec 3, 2025 | 461.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | 6,800 |
| Dec 2, 2025 | 466.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.08% | 17,700 |
| Dec 1, 2025 | 470.00 | 470.00 | 461.00 | 465.00 | 465.00 | -0.43% | 15,300 |
| Nov 28, 2025 | 473.00 | 473.00 | 467.00 | 467.00 | 467.00 | -0.64% | 11,800 |
| Nov 27, 2025 | 468.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.86% | 21,900 |
| Nov 26, 2025 | 466.00 | 468.00 | 463.00 | 466.00 | 466.00 | 0.22% | 11,000 |
| Nov 25, 2025 | 461.00 | 467.00 | 459.00 | 465.00 | 465.00 | 1.09% | 34,100 |
| Nov 21, 2025 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 0.44% | 16,400 |
| Nov 20, 2025 | 459.00 | 459.00 | 457.00 | 458.00 | 458.00 | -0.22% | 7,400 |
| Nov 19, 2025 | 461.00 | 461.00 | 455.00 | 459.00 | 459.00 | 0.44% | 14,600 |
| Nov 18, 2025 | 454.00 | 460.00 | 453.00 | 457.00 | 457.00 | 0.44% | 304,200 |
| Nov 17, 2025 | 455.00 | 459.00 | 455.00 | 455.00 | 455.00 | - | 11,300 |
| Nov 14, 2025 | 457.00 | 459.00 | 454.00 | 455.00 | 455.00 | -1.09% | 24,800 |
| Nov 13, 2025 | 462.00 | 462.00 | 459.00 | 460.00 | 460.00 | -0.65% | 6,900 |
| Nov 12, 2025 | 459.00 | 465.00 | 459.00 | 463.00 | 463.00 | 0.65% | 12,800 |
| Nov 11, 2025 | 459.00 | 463.00 | 459.00 | 460.00 | 460.00 | 0.22% | 15,600 |
| Nov 10, 2025 | 460.00 | 465.00 | 458.00 | 459.00 | 459.00 | - | 15,500 |
| Nov 7, 2025 | 459.00 | 462.00 | 455.00 | 459.00 | 459.00 | -0.22% | 40,700 |
| Nov 6, 2025 | 453.00 | 460.00 | 452.00 | 460.00 | 460.00 | 2.00% | 23,900 |
| Nov 5, 2025 | 454.00 | 454.00 | 447.00 | 451.00 | 451.00 | -0.66% | 52,500 |
| Nov 4, 2025 | 458.00 | 460.00 | 452.00 | 454.00 | 454.00 | -0.44% | 49,900 |
| Oct 31, 2025 | 454.00 | 459.00 | 454.00 | 456.00 | 456.00 | -0.22% | 12,700 |
| Oct 30, 2025 | 460.00 | 460.00 | 453.00 | 457.00 | 457.00 | -0.44% | 29,000 |
| Oct 29, 2025 | 456.00 | 459.00 | 451.00 | 459.00 | 459.00 | 1.55% | 34,600 |
| Oct 28, 2025 | 464.00 | 464.00 | 452.00 | 452.00 | 452.00 | -3.21% | 74,700 |
| Oct 27, 2025 | 470.00 | 474.00 | 465.00 | 467.00 | 467.00 | 0.21% | 67,300 |
| Oct 24, 2025 | 478.00 | 478.00 | 464.00 | 466.00 | 466.00 | -2.51% | 96,300 |
| Oct 23, 2025 | 468.00 | 480.00 | 468.00 | 478.00 | 478.00 | 2.14% | 152,000 |
| Oct 22, 2025 | 464.00 | 471.00 | 460.00 | 468.00 | 468.00 | 0.86% | 125,100 |
| Oct 21, 2025 | 456.00 | 470.00 | 449.00 | 464.00 | 464.00 | 2.20% | 249,900 |
| Oct 20, 2025 | 457.00 | 458.00 | 442.00 | 454.00 | 454.00 | 1.34% | 545,900 |
| Oct 17, 2025 | 453.00 | 456.00 | 439.00 | 448.00 | 448.00 | -1.32% | 344,300 |
| Oct 16, 2025 | 446.00 | 454.00 | 435.00 | 454.00 | 454.00 | 3.18% | 265,000 |
| Oct 15, 2025 | 427.00 | 440.00 | 427.00 | 440.00 | 440.00 | 3.29% | 64,500 |
| Oct 14, 2025 | 412.00 | 426.00 | 412.00 | 426.00 | 426.00 | 0.95% | 52,400 |
| Oct 10, 2025 | 426.00 | 427.00 | 412.00 | 422.00 | 422.00 | -0.94% | 28,700 |
| Oct 9, 2025 | 427.00 | 428.00 | 423.00 | 426.00 | 426.00 | -0.23% | 23,900 |