GENDA Inc. (TYO:9166)
Japan
· Delayed Price · Currency is JPY 560.00
+5.00 (0.90%)
Apr 28, 2026, 3:30 PM JST
GENDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 551.00 | 562.00 | 547.00 | 560.00 | 560.00 | 0.90% | 1,560,700 |
| Apr 27, 2026 | 577.00 | 578.00 | 552.00 | 555.00 | 555.00 | -4.31% | 2,704,800 |
| Apr 24, 2026 | 590.00 | 594.00 | 580.00 | 580.00 | 580.00 | -3.33% | 1,316,400 |
| Apr 23, 2026 | 612.00 | 612.00 | 590.00 | 600.00 | 600.00 | -0.99% | 1,023,800 |
| Apr 22, 2026 | 614.00 | 617.00 | 601.00 | 606.00 | 606.00 | -1.30% | 812,200 |
| Apr 21, 2026 | 634.00 | 639.00 | 612.00 | 614.00 | 614.00 | -1.60% | 807,100 |
| Apr 20, 2026 | 662.00 | 662.00 | 620.00 | 624.00 | 624.00 | -5.74% | 1,938,500 |
| Apr 17, 2026 | 637.00 | 663.00 | 637.00 | 662.00 | 662.00 | 3.92% | 1,688,600 |
| Apr 16, 2026 | 623.00 | 650.00 | 617.00 | 637.00 | 637.00 | 3.58% | 2,134,300 |
| Apr 15, 2026 | 599.00 | 615.00 | 597.00 | 615.00 | 615.00 | 3.02% | 1,394,000 |
| Apr 14, 2026 | 610.00 | 610.00 | 594.00 | 597.00 | 597.00 | -2.61% | 1,232,000 |
| Apr 13, 2026 | 601.00 | 613.00 | 597.00 | 613.00 | 613.00 | 2.51% | 957,400 |
| Apr 10, 2026 | 600.00 | 610.00 | 590.00 | 598.00 | 598.00 | -1.97% | 1,982,600 |
| Apr 9, 2026 | 604.00 | 614.00 | 601.00 | 610.00 | 610.00 | -2.24% | 1,637,000 |
| Apr 8, 2026 | 604.00 | 629.00 | 602.00 | 624.00 | 624.00 | 4.87% | 2,549,000 |
| Apr 7, 2026 | 611.00 | 622.00 | 594.00 | 595.00 | 595.00 | -1.33% | 1,010,600 |
| Apr 6, 2026 | 624.00 | 625.00 | 603.00 | 603.00 | 603.00 | -3.37% | 1,020,500 |
| Apr 3, 2026 | 631.00 | 637.00 | 612.00 | 624.00 | 624.00 | 2.13% | 1,479,500 |
| Apr 2, 2026 | 623.00 | 626.00 | 601.00 | 611.00 | 611.00 | -2.55% | 1,575,500 |
| Apr 1, 2026 | 600.00 | 627.00 | 592.00 | 627.00 | 627.00 | 5.73% | 1,778,000 |
| Mar 31, 2026 | 586.00 | 604.00 | 580.00 | 593.00 | 593.00 | 1.54% | 1,214,500 |
| Mar 30, 2026 | 590.00 | 593.00 | 559.00 | 584.00 | 584.00 | -3.31% | 2,611,400 |
| Mar 27, 2026 | 580.00 | 605.00 | 580.00 | 604.00 | 604.00 | 3.78% | 1,527,700 |
| Mar 26, 2026 | 600.00 | 604.00 | 574.00 | 582.00 | 582.00 | -1.36% | 1,136,300 |
| Mar 25, 2026 | 581.00 | 601.00 | 577.00 | 590.00 | 590.00 | 2.25% | 2,479,000 |
| Mar 24, 2026 | 584.00 | 586.00 | 558.00 | 577.00 | 577.00 | 0.17% | 1,834,400 |
| Mar 23, 2026 | 594.00 | 595.00 | 574.00 | 576.00 | 576.00 | -4.64% | 1,572,500 |
| Mar 19, 2026 | 622.00 | 638.00 | 602.00 | 604.00 | 604.00 | -1.47% | 1,127,500 |
| Mar 18, 2026 | 615.00 | 618.00 | 593.00 | 613.00 | 613.00 | 0.99% | 2,204,700 |
| Mar 17, 2026 | 628.00 | 630.00 | 602.00 | 607.00 | 607.00 | -2.72% | 2,038,100 |
| Mar 16, 2026 | 672.00 | 692.00 | 624.00 | 624.00 | 624.00 | -4.29% | 3,929,300 |
| Mar 13, 2026 | 630.00 | 701.00 | 627.00 | 652.00 | 652.00 | -1.21% | 6,313,500 |
| Mar 12, 2026 | 691.00 | 695.00 | 653.00 | 660.00 | 660.00 | -5.98% | 3,355,700 |
| Mar 11, 2026 | 705.00 | 724.00 | 700.00 | 702.00 | 702.00 | -0.43% | 1,995,100 |
| Mar 10, 2026 | 696.00 | 714.00 | 683.00 | 705.00 | 705.00 | 3.68% | 1,889,700 |
| Mar 9, 2026 | 633.00 | 680.00 | 630.00 | 680.00 | 680.00 | 3.66% | 4,554,200 |
| Mar 6, 2026 | 628.00 | 670.00 | 621.00 | 656.00 | 656.00 | 5.64% | 3,345,900 |
| Mar 5, 2026 | 615.00 | 637.00 | 614.00 | 621.00 | 621.00 | 4.37% | 1,715,200 |
| Mar 4, 2026 | 610.00 | 618.00 | 588.00 | 595.00 | 595.00 | -2.46% | 1,863,400 |
| Mar 3, 2026 | 624.00 | 641.00 | 610.00 | 610.00 | 610.00 | -3.02% | 2,840,300 |
| Mar 2, 2026 | 619.00 | 636.00 | 608.00 | 629.00 | 629.00 | - | 1,709,900 |
| Feb 27, 2026 | 602.00 | 632.00 | 600.00 | 629.00 | 629.00 | 6.97% | 4,519,100 |
| Feb 26, 2026 | 595.00 | 599.00 | 582.00 | 588.00 | 588.00 | 1.73% | 3,447,700 |
| Feb 25, 2026 | 579.00 | 598.00 | 574.00 | 578.00 | 578.00 | 2.12% | 3,396,800 |
| Feb 24, 2026 | 610.00 | 610.00 | 565.00 | 566.00 | 566.00 | -7.36% | 4,057,600 |
| Feb 20, 2026 | 623.00 | 633.00 | 608.00 | 611.00 | 611.00 | -4.83% | 3,318,300 |
| Feb 19, 2026 | 662.00 | 663.00 | 634.00 | 642.00 | 642.00 | -3.02% | 2,865,100 |
| Feb 18, 2026 | 666.00 | 671.00 | 655.00 | 662.00 | 662.00 | -1.05% | 1,277,000 |
| Feb 17, 2026 | 675.00 | 675.00 | 652.00 | 669.00 | 669.00 | -1.91% | 1,316,000 |
| Feb 16, 2026 | 693.00 | 705.00 | 682.00 | 682.00 | 682.00 | -0.15% | 1,325,300 |
| Feb 13, 2026 | 704.00 | 721.00 | 679.00 | 683.00 | 683.00 | -4.21% | 1,719,400 |
| Feb 12, 2026 | 704.00 | 714.00 | 695.00 | 713.00 | 713.00 | 2.74% | 1,639,900 |
| Feb 10, 2026 | 677.00 | 707.00 | 677.00 | 694.00 | 694.00 | 4.05% | 2,515,400 |
| Feb 9, 2026 | 676.00 | 677.00 | 659.00 | 667.00 | 667.00 | 0.30% | 1,455,000 |
| Feb 6, 2026 | 647.00 | 667.00 | 642.00 | 665.00 | 665.00 | 2.78% | 1,718,100 |
| Feb 5, 2026 | 633.00 | 654.00 | 623.00 | 647.00 | 647.00 | 2.86% | 2,504,900 |
| Feb 4, 2026 | 637.00 | 647.00 | 617.00 | 629.00 | 629.00 | -2.63% | 2,460,300 |
| Feb 3, 2026 | 627.00 | 650.00 | 626.00 | 646.00 | 646.00 | 1.73% | 1,962,900 |
| Feb 2, 2026 | 670.00 | 672.00 | 635.00 | 635.00 | 635.00 | -5.22% | 3,117,700 |
| Jan 30, 2026 | 663.00 | 685.00 | 663.00 | 670.00 | 670.00 | 2.60% | 1,681,400 |
| Jan 29, 2026 | 663.00 | 665.00 | 641.00 | 653.00 | 653.00 | -0.46% | 2,778,000 |
| Jan 28, 2026 | 720.00 | 725.00 | 656.00 | 656.00 | 656.00 | -9.27% | 3,649,300 |
| Jan 27, 2026 | 765.00 | 769.00 | 723.00 | 723.00 | 723.00 | -6.71% | 1,844,100 |
| Jan 26, 2026 | 823.00 | 830.00 | 775.00 | 775.00 | 775.00 | -2.64% | 1,274,500 |
| Jan 23, 2026 | 799.00 | 802.00 | 774.00 | 796.00 | 796.00 | 0.51% | 1,087,400 |
| Jan 22, 2026 | 809.00 | 820.00 | 791.00 | 792.00 | 792.00 | -2.34% | 1,289,200 |
| Jan 21, 2026 | 831.00 | 837.00 | 811.00 | 811.00 | 811.00 | -5.37% | 1,461,600 |
| Jan 20, 2026 | 864.00 | 870.00 | 843.00 | 857.00 | 857.00 | -1.04% | 1,241,000 |
| Jan 19, 2026 | 870.00 | 873.00 | 837.00 | 866.00 | 866.00 | 2.00% | 1,583,800 |
| Jan 16, 2026 | 834.00 | 849.00 | 825.00 | 849.00 | 849.00 | 1.80% | 1,646,200 |
| Jan 15, 2026 | 801.00 | 848.00 | 793.00 | 834.00 | 834.00 | 5.57% | 2,364,500 |
| Jan 14, 2026 | 798.00 | 805.00 | 783.00 | 790.00 | 790.00 | 0.89% | 1,669,100 |
| Jan 13, 2026 | 769.00 | 784.00 | 759.00 | 783.00 | 783.00 | 3.57% | 2,231,200 |
| Jan 9, 2026 | 719.00 | 756.00 | 717.00 | 756.00 | 756.00 | 6.78% | 1,899,800 |
| Jan 8, 2026 | 702.00 | 721.00 | 699.00 | 708.00 | 708.00 | 1.14% | 1,526,300 |
| Jan 7, 2026 | 712.00 | 713.00 | 691.00 | 700.00 | 700.00 | -0.28% | 1,058,000 |
| Jan 6, 2026 | 688.00 | 706.00 | 685.00 | 702.00 | 702.00 | 3.85% | 1,612,300 |
| Jan 5, 2026 | 710.00 | 710.00 | 670.00 | 676.00 | 676.00 | -3.57% | 2,384,200 |
| Dec 30, 2025 | 734.00 | 745.00 | 701.00 | 701.00 | 701.00 | -4.50% | 1,951,100 |
| Dec 29, 2025 | 715.00 | 743.00 | 708.00 | 734.00 | 734.00 | 3.23% | 1,612,400 |
| Dec 26, 2025 | 741.00 | 744.00 | 707.00 | 711.00 | 711.00 | -4.05% | 3,003,300 |
| Dec 25, 2025 | 720.00 | 755.00 | 714.00 | 741.00 | 741.00 | 10.10% | 5,389,300 |
| Dec 24, 2025 | 678.00 | 681.00 | 670.00 | 673.00 | 673.00 | - | 1,215,900 |
| Dec 23, 2025 | 670.00 | 680.00 | 660.00 | 673.00 | 673.00 | 0.60% | 1,657,400 |
| Dec 22, 2025 | 680.00 | 693.00 | 661.00 | 669.00 | 669.00 | -0.15% | 1,594,100 |
| Dec 19, 2025 | 660.00 | 679.00 | 653.00 | 670.00 | 670.00 | 4.69% | 2,568,400 |
| Dec 18, 2025 | 666.00 | 674.00 | 627.00 | 640.00 | 640.00 | -2.88% | 3,316,700 |
| Dec 17, 2025 | 613.00 | 664.00 | 605.00 | 659.00 | 659.00 | 8.93% | 4,994,100 |
| Dec 16, 2025 | 718.00 | 718.00 | 603.00 | 605.00 | 605.00 | -13.07% | 7,494,200 |
| Dec 15, 2025 | 690.00 | 710.00 | 668.00 | 696.00 | 696.00 | -6.95% | 7,304,300 |
| Dec 12, 2025 | 697.00 | 751.00 | 697.00 | 748.00 | 748.00 | 6.70% | 3,618,500 |
| Dec 11, 2025 | 714.00 | 718.00 | 693.00 | 701.00 | 701.00 | -2.77% | 1,636,000 |
| Dec 10, 2025 | 718.00 | 723.00 | 714.00 | 721.00 | 721.00 | -0.69% | 1,272,900 |
| Dec 9, 2025 | 730.00 | 739.00 | 722.00 | 726.00 | 726.00 | -1.22% | 921,200 |
| Dec 8, 2025 | 742.00 | 742.00 | 717.00 | 735.00 | 735.00 | 1.10% | 928,200 |
| Dec 5, 2025 | 727.00 | 747.00 | 724.00 | 727.00 | 727.00 | 2.11% | 1,457,400 |
| Dec 4, 2025 | 720.00 | 730.00 | 711.00 | 712.00 | 712.00 | - | 1,239,000 |
| Dec 3, 2025 | 707.00 | 729.00 | 699.00 | 712.00 | 712.00 | 0.99% | 1,102,600 |
| Dec 2, 2025 | 721.00 | 724.00 | 703.00 | 705.00 | 705.00 | -1.67% | 1,258,400 |
| Dec 1, 2025 | 745.00 | 745.00 | 710.00 | 717.00 | 717.00 | -3.11% | 1,664,800 |