Gendai Agency Inc. (TYO:2411)
Japan
· Delayed Price · Currency is JPY 462.00
-1.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Gendai Agency Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 463.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.22% | 20,600 |
| Apr 27, 2026 | 470.00 | 471.00 | 463.00 | 463.00 | 463.00 | -1.70% | 26,300 |
| Apr 24, 2026 | 471.00 | 471.00 | 465.00 | 471.00 | 471.00 | 1.07% | 29,900 |
| Apr 23, 2026 | 471.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.06% | 42,800 |
| Apr 22, 2026 | 471.00 | 471.00 | 467.00 | 471.00 | 471.00 | -0.21% | 21,200 |
| Apr 21, 2026 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | -0.84% | 66,900 |
| Apr 20, 2026 | 491.00 | 491.00 | 472.00 | 476.00 | 476.00 | -3.64% | 322,300 |
| Apr 17, 2026 | 484.00 | 496.00 | 481.00 | 494.00 | 494.00 | 3.35% | 230,800 |
| Apr 16, 2026 | 479.00 | 482.00 | 474.00 | 478.00 | 478.00 | - | 64,000 |
| Apr 15, 2026 | 478.00 | 481.00 | 474.00 | 478.00 | 478.00 | -0.21% | 40,500 |
| Apr 14, 2026 | 477.00 | 481.00 | 472.00 | 479.00 | 479.00 | 0.84% | 36,600 |
| Apr 13, 2026 | 470.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.93% | 21,500 |
| Apr 10, 2026 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.48% | 9,800 |
| Apr 9, 2026 | 475.00 | 475.00 | 467.00 | 473.00 | 473.00 | -0.42% | 22,300 |
| Apr 8, 2026 | 474.00 | 476.00 | 472.00 | 475.00 | 475.00 | -0.21% | 11,900 |
| Apr 7, 2026 | 472.00 | 476.00 | 470.00 | 476.00 | 476.00 | 1.28% | 12,500 |
| Apr 6, 2026 | 470.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.64% | 13,300 |
| Apr 3, 2026 | 465.00 | 467.00 | 462.00 | 467.00 | 467.00 | 0.43% | 7,800 |
| Apr 2, 2026 | 468.00 | 468.00 | 461.00 | 465.00 | 465.00 | -0.64% | 13,700 |
| Apr 1, 2026 | 469.00 | 469.00 | 461.00 | 468.00 | 468.00 | 1.52% | 11,700 |
| Mar 31, 2026 | 447.00 | 461.00 | 445.00 | 461.00 | 461.00 | 1.99% | 290,300 |
| Mar 30, 2026 | 453.00 | 455.00 | 448.00 | 452.00 | 452.00 | -4.44% | 30,200 |
| Mar 27, 2026 | 474.00 | 478.00 | 473.00 | 473.00 | 461.00 | - | 26,100 |
| Mar 26, 2026 | 476.00 | 476.00 | 472.00 | 473.00 | 461.00 | -0.63% | 10,800 |
| Mar 25, 2026 | 477.00 | 477.00 | 472.00 | 476.00 | 463.92 | 1.49% | 14,300 |
| Mar 24, 2026 | 474.00 | 474.00 | 466.00 | 469.00 | 457.10 | 0.64% | 16,600 |
| Mar 23, 2026 | 473.00 | 473.00 | 465.00 | 466.00 | 454.18 | -1.89% | 47,800 |
| Mar 19, 2026 | 474.00 | 480.00 | 474.00 | 475.00 | 462.95 | 0.21% | 33,800 |
| Mar 18, 2026 | 473.00 | 477.00 | 473.00 | 474.00 | 461.97 | -0.21% | 16,400 |
| Mar 17, 2026 | 473.00 | 479.00 | 473.00 | 475.00 | 462.95 | 0.85% | 15,800 |
| Mar 16, 2026 | 474.00 | 478.00 | 471.00 | 471.00 | 459.05 | -0.84% | 9,200 |
| Mar 13, 2026 | 474.00 | 476.00 | 473.00 | 475.00 | 462.95 | - | 6,800 |
| Mar 12, 2026 | 480.00 | 480.00 | 473.00 | 475.00 | 462.95 | -1.04% | 33,200 |
| Mar 11, 2026 | 480.00 | 484.00 | 479.00 | 480.00 | 467.82 | - | 12,600 |
| Mar 10, 2026 | 479.00 | 483.00 | 479.00 | 480.00 | 467.82 | 0.84% | 16,600 |
| Mar 9, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 463.92 | -1.45% | 34,400 |
| Mar 6, 2026 | 485.00 | 485.00 | 480.00 | 483.00 | 470.75 | -0.41% | 9,800 |
| Mar 5, 2026 | 475.00 | 487.00 | 474.00 | 485.00 | 472.70 | 3.19% | 33,800 |
| Mar 4, 2026 | 474.00 | 477.00 | 468.00 | 470.00 | 458.08 | -2.08% | 65,400 |
| Mar 3, 2026 | 490.00 | 494.00 | 480.00 | 480.00 | 467.82 | -2.04% | 58,300 |
| Mar 2, 2026 | 493.00 | 493.00 | 487.00 | 490.00 | 477.57 | -0.61% | 15,700 |
| Feb 27, 2026 | 493.00 | 497.00 | 491.00 | 493.00 | 480.49 | 0.61% | 35,600 |
| Feb 26, 2026 | 494.00 | 494.00 | 487.00 | 490.00 | 477.57 | -0.20% | 28,300 |
| Feb 25, 2026 | 486.00 | 494.00 | 486.00 | 491.00 | 478.54 | 0.61% | 25,900 |
| Feb 24, 2026 | 486.00 | 488.00 | 484.00 | 488.00 | 475.62 | 1.04% | 23,200 |
| Feb 20, 2026 | 486.00 | 487.00 | 482.00 | 483.00 | 470.75 | -0.82% | 13,600 |
| Feb 19, 2026 | 484.00 | 487.00 | 482.00 | 487.00 | 474.64 | 0.62% | 13,500 |
| Feb 18, 2026 | 482.00 | 485.00 | 482.00 | 484.00 | 471.72 | 0.62% | 11,900 |
| Feb 17, 2026 | 484.00 | 486.00 | 480.00 | 481.00 | 468.80 | -0.62% | 24,300 |
| Feb 16, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 471.72 | 2.11% | 29,300 |
| Feb 13, 2026 | 488.00 | 488.00 | 474.00 | 474.00 | 461.97 | -2.67% | 47,000 |
| Feb 12, 2026 | 479.00 | 487.00 | 479.00 | 487.00 | 474.64 | 2.10% | 82,800 |
| Feb 10, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 464.90 | 0.85% | 17,100 |
| Feb 9, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 461.00 | -0.84% | 35,100 |
| Feb 6, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 464.90 | -0.63% | 24,100 |
| Feb 5, 2026 | 477.00 | 483.00 | 476.00 | 480.00 | 467.82 | 0.21% | 40,600 |
| Feb 4, 2026 | 478.00 | 479.00 | 476.00 | 479.00 | 466.85 | 0.21% | 14,000 |
| Feb 3, 2026 | 477.00 | 479.00 | 476.00 | 478.00 | 465.87 | 0.84% | 19,100 |
| Feb 2, 2026 | 476.00 | 479.00 | 474.00 | 474.00 | 461.97 | - | 51,900 |
| Jan 30, 2026 | 476.00 | 476.00 | 472.00 | 474.00 | 461.97 | -0.42% | 23,000 |
| Jan 29, 2026 | 472.00 | 476.00 | 469.00 | 476.00 | 463.92 | - | 40,200 |
| Jan 28, 2026 | 472.00 | 477.00 | 468.00 | 476.00 | 463.92 | 0.42% | 86,900 |
| Jan 27, 2026 | 481.00 | 481.00 | 470.00 | 474.00 | 461.97 | -1.46% | 127,400 |
| Jan 26, 2026 | 477.00 | 483.00 | 475.00 | 481.00 | 468.80 | -4.37% | 191,100 |
| Jan 23, 2026 | 506.00 | 514.00 | 493.00 | 503.00 | 490.24 | 0.40% | 202,100 |
| Jan 22, 2026 | 494.00 | 501.00 | 491.00 | 501.00 | 488.29 | 2.24% | 45,700 |
| Jan 21, 2026 | 499.00 | 499.00 | 482.00 | 490.00 | 477.57 | -2.00% | 76,500 |
| Jan 20, 2026 | 503.00 | 505.00 | 493.00 | 500.00 | 487.32 | - | 54,700 |
| Jan 19, 2026 | 496.00 | 500.00 | 493.00 | 500.00 | 487.32 | 1.21% | 49,700 |
| Jan 16, 2026 | 492.00 | 497.00 | 491.00 | 494.00 | 481.47 | 0.61% | 53,400 |
| Jan 15, 2026 | 488.00 | 492.00 | 485.00 | 491.00 | 478.54 | 1.24% | 67,100 |
| Jan 14, 2026 | 480.00 | 489.00 | 480.00 | 485.00 | 472.70 | 1.04% | 68,200 |
| Jan 13, 2026 | 479.00 | 480.00 | 477.00 | 480.00 | 467.82 | 0.63% | 39,000 |
| Jan 9, 2026 | 478.00 | 479.00 | 474.00 | 477.00 | 464.90 | -0.21% | 34,500 |
| Jan 8, 2026 | 479.00 | 479.00 | 476.00 | 478.00 | 465.87 | - | 16,900 |
| Jan 7, 2026 | 476.00 | 478.00 | 475.00 | 478.00 | 465.87 | 0.63% | 18,100 |
| Jan 6, 2026 | 473.00 | 476.00 | 471.00 | 475.00 | 462.95 | 0.85% | 36,400 |
| Jan 5, 2026 | 472.00 | 474.00 | 468.00 | 471.00 | 459.05 | 1.29% | 21,700 |
| Dec 30, 2025 | 475.00 | 475.00 | 465.00 | 465.00 | 453.20 | -1.48% | 25,300 |
| Dec 29, 2025 | 474.00 | 476.00 | 472.00 | 472.00 | 460.03 | -0.21% | 17,400 |
| Dec 26, 2025 | 474.00 | 475.00 | 472.00 | 473.00 | 461.00 | -0.21% | 21,400 |
| Dec 25, 2025 | 476.00 | 476.00 | 473.00 | 474.00 | 461.97 | 0.21% | 17,000 |
| Dec 24, 2025 | 475.00 | 478.00 | 473.00 | 473.00 | 461.00 | - | 28,300 |
| Dec 23, 2025 | 473.00 | 475.00 | 470.00 | 473.00 | 461.00 | 0.42% | 23,400 |
| Dec 22, 2025 | 471.00 | 472.00 | 467.00 | 471.00 | 459.05 | 0.86% | 11,000 |
| Dec 19, 2025 | 464.00 | 471.00 | 464.00 | 467.00 | 455.15 | 0.86% | 46,800 |
| Dec 18, 2025 | 461.00 | 466.00 | 461.00 | 463.00 | 451.25 | 0.65% | 21,600 |
| Dec 17, 2025 | 463.00 | 464.00 | 458.00 | 460.00 | 448.33 | - | 12,800 |
| Dec 16, 2025 | 463.00 | 464.00 | 459.00 | 460.00 | 448.33 | -0.22% | 19,500 |
| Dec 15, 2025 | 463.00 | 463.00 | 460.00 | 461.00 | 449.30 | -0.22% | 9,500 |
| Dec 12, 2025 | 462.00 | 464.00 | 460.00 | 462.00 | 450.28 | 0.43% | 5,600 |
| Dec 11, 2025 | 463.00 | 463.00 | 458.00 | 460.00 | 448.33 | -0.22% | 16,400 |
| Dec 10, 2025 | 463.00 | 466.00 | 459.00 | 461.00 | 449.30 | -0.43% | 13,700 |
| Dec 9, 2025 | 469.00 | 469.00 | 461.00 | 463.00 | 451.25 | -1.07% | 41,600 |
| Dec 8, 2025 | 465.00 | 470.00 | 463.00 | 468.00 | 456.13 | 1.08% | 27,600 |
| Dec 5, 2025 | 464.00 | 464.00 | 461.00 | 463.00 | 451.25 | - | 2,400 |
| Dec 4, 2025 | 461.00 | 463.00 | 461.00 | 463.00 | 451.25 | 0.65% | 9,300 |
| Dec 3, 2025 | 461.00 | 464.00 | 460.00 | 460.00 | 448.33 | - | 6,800 |
| Dec 2, 2025 | 466.00 | 468.00 | 460.00 | 460.00 | 448.33 | -1.08% | 17,700 |
| Dec 1, 2025 | 470.00 | 470.00 | 461.00 | 465.00 | 453.20 | -0.43% | 15,300 |