Skip to main content
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,962.00
+34.00 (1.16%)
Mar 10, 2026, 2:43 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,960.002,985.002,946.002,961.00-1.13%35,400
Mar 9, 20262,867.002,939.002,867.002,928.002,928.00-0.98%77,000
Mar 6, 20262,914.002,965.002,903.002,957.002,957.001.37%76,200
Mar 5, 20262,914.002,963.002,911.002,917.002,917.001.85%94,500
Mar 4, 20262,828.002,864.002,802.002,864.002,864.000.32%131,700
Mar 3, 20262,951.002,951.002,855.002,855.002,855.00-3.25%157,000
Mar 2, 20262,975.002,989.002,941.002,951.002,951.00-1.96%115,800
Feb 27, 20262,967.003,010.002,964.003,010.003,010.001.90%72,600
Feb 26, 20262,915.002,976.002,915.002,954.002,954.001.13%65,500
Feb 25, 20262,915.002,931.002,908.002,921.002,921.000.45%82,500
Feb 24, 20262,905.002,926.002,897.002,908.002,908.000.14%94,500
Feb 20, 20262,970.002,970.002,904.002,904.002,904.00-2.75%101,400
Feb 19, 20262,989.002,994.002,958.002,986.002,986.000.91%49,100
Feb 18, 20262,951.002,965.002,942.002,959.002,959.001.02%59,300
Feb 17, 20262,950.002,967.002,928.002,929.002,929.00-0.71%69,200
Feb 16, 20262,928.002,991.002,928.002,950.002,950.000.89%166,600
Feb 13, 20262,945.002,970.002,910.002,924.002,924.00-1.12%114,500
Feb 12, 20262,952.002,960.002,939.002,957.002,957.000.51%94,100
Feb 10, 20262,940.002,960.002,931.002,942.002,942.00-0.07%130,700
Feb 9, 20262,978.003,000.002,943.002,944.002,944.00-0.74%116,000
Feb 6, 20262,988.002,988.002,957.002,966.002,966.00-0.80%112,200
Feb 5, 20263,025.003,040.002,988.002,990.002,990.00-0.99%109,600
Feb 4, 20263,040.003,065.003,020.003,020.003,020.00-0.17%46,500
Feb 3, 20263,090.003,090.003,000.003,025.003,025.00-1.14%87,200
Feb 2, 20263,080.003,110.003,035.003,060.003,060.00-1.61%91,900
Jan 30, 20263,110.003,145.003,065.003,110.003,110.000.97%78,400
Jan 29, 20263,065.003,080.003,040.003,080.003,080.000.49%40,700
Jan 28, 20263,075.003,095.003,050.003,065.003,065.00-0.81%41,800
Jan 27, 20263,105.003,115.003,085.003,090.003,090.00-0.32%38,300
Jan 26, 20263,130.003,130.003,095.003,100.003,100.00-1.59%60,000
Jan 23, 20263,150.003,175.003,130.003,150.003,150.000.64%31,600
Jan 22, 20263,120.003,150.003,120.003,130.003,130.000.48%30,900
Jan 21, 20263,150.003,165.003,115.003,115.003,115.00-2.04%42,000
Jan 20, 20263,160.003,195.003,145.003,180.003,180.000.95%29,900
Jan 19, 20263,205.003,205.003,145.003,150.003,150.00-1.72%48,400
Jan 16, 20263,225.003,225.003,180.003,205.003,205.00-0.47%43,100
Jan 15, 20263,140.003,220.003,135.003,220.003,220.003.54%82,900
Jan 14, 20263,110.003,125.003,085.003,110.003,110.00-46,000
Jan 13, 20263,160.003,165.003,100.003,110.003,110.00-0.96%62,800
Jan 9, 20263,105.003,145.003,105.003,140.003,140.001.29%41,100
Jan 8, 20263,145.003,145.003,100.003,100.003,100.00-1.12%34,100
Jan 7, 20263,100.003,160.003,100.003,135.003,135.000.80%43,400
Jan 6, 20263,115.003,135.003,100.003,110.003,110.00-0.16%32,200
Jan 5, 20263,110.003,145.003,105.003,115.003,115.000.16%40,300
Dec 30, 20253,160.003,165.003,110.003,110.003,110.00-1.27%37,000
Dec 29, 20253,125.003,150.003,100.003,150.003,150.000.80%42,400
Dec 26, 20253,120.003,140.003,105.003,125.003,125.000.16%43,300
Dec 25, 20253,105.003,125.003,105.003,120.003,120.000.48%32,400
Dec 24, 20253,105.003,120.003,095.003,105.003,105.00-0.16%26,700
Dec 23, 20253,100.003,120.003,100.003,110.003,110.000.32%22,700
Dec 22, 20253,120.003,125.003,075.003,100.003,100.00-0.16%32,000
Dec 19, 20253,090.003,115.003,085.003,105.003,105.000.65%38,500
Dec 18, 20253,080.003,095.003,060.003,085.003,085.000.33%33,200
Dec 17, 20253,090.003,090.003,045.003,075.003,075.00-0.16%28,500
Dec 16, 20253,085.003,095.003,060.003,080.003,080.000.16%34,600
Dec 15, 20253,055.003,105.003,050.003,075.003,075.000.82%32,000
Dec 12, 20253,045.003,065.003,040.003,050.003,050.001.16%35,100
Dec 11, 20253,060.003,070.003,005.003,015.003,015.00-1.95%45,600
Dec 10, 20253,070.003,090.003,040.003,075.003,075.000.99%38,100
Dec 9, 20253,070.003,100.003,045.003,045.003,045.00-1.30%35,900
Dec 8, 20253,055.003,085.003,055.003,085.003,085.001.31%35,400
Dec 5, 20253,065.003,070.003,040.003,045.003,045.00-1.14%37,900
Dec 4, 20253,115.003,120.003,065.003,080.003,080.00-0.65%45,800
Dec 3, 20253,080.003,130.003,050.003,100.003,100.001.14%55,700
Dec 2, 20253,060.003,080.003,060.003,065.003,065.00-0.33%24,000
Dec 1, 20253,100.003,110.003,060.003,075.003,075.00-1.13%35,100
Nov 28, 20253,130.003,140.003,100.003,110.003,110.00-0.32%28,400
Nov 27, 20253,115.003,140.003,100.003,120.003,120.000.65%27,900
Nov 26, 20253,060.003,100.003,060.003,100.003,100.001.64%35,900
Nov 25, 20253,100.003,100.003,035.003,050.003,050.00-0.81%37,500
Nov 21, 20252,990.003,085.002,990.003,075.003,075.001.99%59,900
Nov 20, 20252,993.003,025.002,975.003,015.003,015.001.34%40,000
Nov 19, 20252,953.002,998.002,953.002,975.002,975.000.81%82,000
Nov 18, 20252,992.003,015.002,951.002,951.002,951.00-1.96%56,000
Nov 17, 20253,060.003,060.002,971.003,010.003,010.00-1.63%109,400
Nov 14, 20253,040.003,075.003,010.003,060.003,060.000.66%59,200
Nov 13, 20253,060.003,060.003,025.003,040.003,040.000.16%38,600
Nov 12, 20253,000.003,055.002,996.003,035.003,035.001.17%51,900
Nov 11, 20253,015.003,015.002,974.003,000.003,000.000.17%41,100
Nov 10, 20252,972.003,020.002,968.002,995.002,995.000.81%53,700
Nov 7, 20252,905.002,986.002,905.002,971.002,971.002.24%80,300
Nov 6, 20252,918.002,937.002,893.002,906.002,906.00-0.55%104,400
Nov 5, 20252,952.002,965.002,906.002,922.002,922.00-1.02%93,900
Nov 4, 20252,992.003,030.002,884.002,952.002,952.00-2.57%265,200
Oct 31, 20252,994.003,035.002,972.003,030.003,030.002.33%88,500
Oct 30, 20252,944.002,986.002,938.002,961.002,961.000.65%120,600
Oct 29, 20252,995.003,000.002,942.002,942.002,942.00-1.74%141,600
Oct 28, 20253,075.003,075.002,994.002,994.002,994.00-2.63%141,000
Oct 27, 20253,050.003,085.003,050.003,075.003,075.000.82%67,600
Oct 24, 20253,120.003,120.003,040.003,050.003,050.00-1.93%103,900
Oct 23, 20253,155.003,165.003,110.003,110.003,110.00-1.43%68,200
Oct 22, 20253,145.003,170.003,140.003,155.003,155.000.64%74,800
Oct 21, 20253,130.003,145.003,125.003,135.003,135.00-46,300
Oct 20, 20253,170.003,170.003,130.003,135.003,135.00-0.16%55,600
Oct 17, 20253,115.003,145.003,110.003,140.003,140.000.32%37,800
Oct 16, 20253,150.003,165.003,120.003,130.003,130.00-0.48%55,900
Oct 15, 20253,110.003,165.003,110.003,145.003,145.000.64%56,600
Oct 14, 20253,100.003,150.003,080.003,125.003,125.00-0.16%81,500
Oct 10, 20253,140.003,155.003,115.003,130.003,130.00-1.11%107,700
Oct 9, 20253,205.003,215.003,150.003,165.003,165.00-1.25%79,500