Australia markets close in 59 minutes

GENDA Inc. (9166.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,604.00+50.00 (+3.22%)
As of 01:53PM JST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241,550.001,622.001,546.001,604.001,604.00462,700
20 June 20241,555.001,588.001,531.001,554.001,554.00575,600
19 June 20241,652.001,673.001,560.001,563.001,563.001,447,200
18 June 20241,700.001,753.001,620.001,628.001,628.001,422,300
17 June 20241,651.001,719.001,650.001,692.001,692.001,245,400
14 June 20241,712.001,765.001,647.001,669.001,669.002,063,500
13 June 20241,824.001,885.001,729.001,740.001,740.004,077,700
12 June 20241,729.001,848.001,647.001,792.001,792.0013,393,300
11 June 20241,700.001,707.001,612.001,628.001,628.001,965,300
10 June 20241,608.001,645.001,582.001,608.001,608.00712,300
07 June 20241,588.001,652.001,588.001,651.001,651.00461,200
06 June 20241,639.001,639.001,589.001,597.001,597.00300,300
05 June 20241,666.001,690.001,613.001,623.001,623.00411,500
04 June 20241,593.001,663.001,590.001,639.001,639.00428,000
03 June 20241,641.001,641.001,582.001,588.001,588.00448,900
31 May 20241,582.001,643.001,582.001,643.001,643.00337,800
30 May 20241,520.001,578.001,504.001,578.001,578.00314,500
30 May 20242:1 Stock split
29 May 20241,552.501,590.001,540.001,560.001,560.00290,600
28 May 20241,625.001,637.501,570.001,570.001,570.00378,600
27 May 20241,657.501,675.001,617.501,632.501,632.50582,400
24 May 20241,595.001,652.501,587.501,637.501,637.50952,400
23 May 20241,570.001,615.001,537.501,600.001,600.00559,400
22 May 20241,535.001,557.501,522.501,535.001,535.00266,800
21 May 20241,562.501,610.001,540.001,542.501,542.50397,000
20 May 20241,520.001,585.001,520.001,560.001,560.00345,600
17 May 20241,517.501,550.001,510.001,517.501,517.50235,200
16 May 20241,535.001,535.001,500.001,517.501,517.50347,600
15 May 20241,555.001,557.501,502.501,512.501,512.50420,400
14 May 20241,530.001,557.501,525.001,550.001,550.00257,400
13 May 20241,517.501,530.001,502.501,527.501,527.50362,000
10 May 20241,555.001,570.001,502.501,510.001,510.00537,400
09 May 20241,525.001,590.001,492.501,570.001,570.00670,800
08 May 20241,475.001,530.001,475.001,512.501,512.50522,800
07 May 20241,470.501,505.001,466.001,500.001,500.001,041,000
02 May 20241,527.501,527.501,438.001,450.001,450.001,468,000
01 May 20241,532.501,547.501,498.001,520.001,520.00584,800
30 Apr 20241,567.501,595.001,530.001,550.001,550.00703,800
26 Apr 20241,600.001,620.001,550.001,555.001,555.00788,200
25 Apr 20241,615.001,655.001,577.501,602.501,602.501,056,200
24 Apr 20241,675.001,757.501,637.501,647.501,647.503,664,200
23 Apr 20241,535.001,545.001,485.501,535.001,535.00731,200
22 Apr 20241,500.001,527.501,493.501,522.501,522.50431,800
19 Apr 20241,575.001,575.001,490.001,512.501,512.50980,400
18 Apr 20241,445.001,587.501,443.001,577.501,577.50946,000
17 Apr 20241,500.001,510.001,455.001,463.501,463.50561,800
16 Apr 20241,585.001,587.501,490.501,495.001,495.00767,200
15 Apr 20241,570.001,610.001,560.001,592.501,592.50635,200
12 Apr 20241,545.001,597.501,540.001,590.001,590.00869,200
11 Apr 20241,497.501,527.501,492.501,520.001,520.00539,600
10 Apr 20241,567.501,575.001,497.001,502.501,502.50877,200
09 Apr 20241,497.001,567.501,494.001,567.501,567.50431,800
08 Apr 20241,530.001,532.501,492.001,512.501,512.50664,000
05 Apr 20241,479.001,560.001,477.501,537.501,537.501,038,400
04 Apr 20241,453.501,525.001,445.501,499.501,499.501,392,200
03 Apr 20241,495.001,515.001,442.001,448.501,448.501,466,800
02 Apr 20241,540.001,545.001,475.001,517.501,517.501,515,200
01 Apr 20241,607.501,615.001,542.501,547.501,547.50616,000
29 Mar 20241,550.001,592.501,545.001,587.501,587.50366,200
28 Mar 20241,535.001,582.501,532.501,535.001,535.00501,400
27 Mar 20241,567.501,587.501,540.001,555.001,555.00656,400
26 Mar 20241,607.501,615.001,565.001,565.001,565.00781,200
25 Mar 20241,612.501,637.501,575.001,607.501,607.501,011,000
22 Mar 20241,637.501,655.001,592.501,632.501,632.50966,800
21 Mar 20241,725.001,737.501,632.501,640.001,640.001,542,600
19 Mar 20241,652.501,692.501,620.001,675.001,675.001,727,200
18 Mar 20241,565.001,615.001,560.001,600.001,600.001,116,600
15 Mar 20241,625.001,625.001,555.001,577.501,577.501,591,200
14 Mar 20241,582.501,680.001,575.001,670.001,670.002,457,200
13 Mar 20241,795.001,795.001,555.001,592.501,592.504,143,800
12 Mar 20241,742.501,782.501,560.001,702.501,702.506,070,200
11 Mar 20241,910.001,937.501,827.501,840.001,840.002,084,200
08 Mar 20241,875.001,940.001,850.001,900.001,900.001,535,200
07 Mar 20241,995.001,995.001,887.501,910.001,910.002,112,600
06 Mar 20241,887.501,975.001,855.001,937.501,937.501,735,400
05 Mar 20241,837.501,957.501,837.501,920.001,920.002,224,800
04 Mar 20241,837.501,905.001,817.501,852.501,852.502,175,400
01 Mar 20241,860.001,882.501,765.001,785.001,785.002,388,200
29 Feb 20241,835.001,920.001,820.001,870.001,870.001,678,200
28 Feb 20241,795.001,855.001,740.001,847.501,847.501,378,800
27 Feb 20241,797.501,797.501,715.001,777.501,777.501,419,000
26 Feb 20241,800.001,877.501,755.001,815.001,815.001,191,800
22 Feb 20241,787.501,812.501,762.501,782.501,782.50571,800
21 Feb 20241,807.501,827.501,775.001,787.501,787.50558,600
20 Feb 20241,885.001,895.001,815.001,827.501,827.501,078,600
19 Feb 20241,840.001,855.001,792.501,850.001,850.001,034,200
16 Feb 20241,782.501,877.501,720.001,845.001,845.002,058,800
15 Feb 20241,745.001,802.501,725.001,770.001,770.001,412,400
14 Feb 20241,645.001,745.001,640.001,730.001,730.00886,400
13 Feb 20241,682.501,705.001,657.501,677.501,677.50826,400
09 Feb 20241,730.001,762.501,677.501,677.501,677.501,041,000
08 Feb 20241,730.001,750.001,680.001,705.001,705.001,264,600
07 Feb 20241,797.501,830.001,727.501,762.501,762.501,745,800
06 Feb 20241,792.501,807.501,725.001,777.501,777.501,565,600
05 Feb 20241,797.501,820.001,725.001,785.001,785.002,211,200
02 Feb 20241,725.001,757.501,687.501,737.501,737.501,587,400
01 Feb 20241,650.001,730.001,617.501,720.001,720.001,683,200
31 Jan 20241,580.001,670.001,575.001,665.001,665.001,956,800
30 Jan 20241,615.001,640.001,572.501,577.501,577.501,512,400
29 Jan 20241,702.501,712.501,595.001,615.001,615.003,148,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...