tiprankstipranks
Trending News
More News >
Gendai Agency Inc. (JP:2411)
:2411
Japanese Market

Gendai Agency Inc. (2411) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 18, 2025
385.00
392.00
384.00
392.00
392.00
+2.08%
18,000
0.34
Jun 17, 2025
391.00
391.00
384.00
384.00
384.00
-1.29%
14,100
0.26
Jun 16, 2025
385.00
389.00
385.00
389.00
389.00
+0.78%
12,400
0.23
Jun 13, 2025
389.00
390.00
383.00
386.00
386.00
0.00%
28,200
0.53
Jun 12, 2025
389.00
391.00
386.00
386.00
386.00
-0.52%
10,800
0.20
Jun 11, 2025
391.00
393.00
388.00
388.00
388.00
-0.77%
12,400
0.23
Jun 10, 2025
394.00
394.00
391.00
391.00
391.00
-0.76%
3,900
0.07
Jun 09, 2025
392.00
394.00
391.00
394.00
394.00
+0.51%
11,200
0.21
Jun 06, 2025
393.00
395.00
392.00
392.00
392.00
-0.51%
5,000
0.09
Jun 05, 2025
394.00
396.00
393.00
394.00
394.00
-0.25%
23,400
0.44
Jun 04, 2025
388.00
395.00
388.00
395.00
395.00
+2.07%
338,800
7.02
Jun 03, 2025
390.00
390.00
386.00
387.00
387.00
-0.77%
44,300
0.93
Jun 02, 2025
391.00
392.00
388.00
390.00
390.00
+0.26%
18,000
0.38
May 30, 2025
385.00
390.00
385.00
389.00
389.00
+0.26%
15,500
0.33
May 29, 2025
389.00
389.00
383.00
388.00
388.00
+0.26%
30,700
0.65
May 28, 2025
389.00
392.00
387.00
387.00
387.00
-0.26%
31,300
0.67
May 27, 2025
387.00
389.00
387.00
388.00
388.00
+0.26%
16,400
0.35
May 26, 2025
382.00
387.00
381.00
387.00
387.00
+1.84%
53,200
1.16
May 23, 2025
378.00
381.00
378.00
380.00
380.00
-0.52%
19,000
0.41
May 22, 2025
380.00
383.00
380.00
382.00
382.00
+0.53%
13,100
0.28
May 21, 2025
381.00
384.00
380.00
380.00
380.00
-0.78%
26,800
0.59
May 20, 2025
385.00
385.00
380.00
383.00
383.00
-0.52%
26,800
0.59
May 19, 2025
385.00
385.00
382.00
385.00
385.00
0.00%
8,200
0.18
May 16, 2025
384.00
385.00
382.00
385.00
385.00
+0.26%
26,100
0.56
May 15, 2025
380.00
385.00
380.00
384.00
384.00
+1.05%
26,400
0.57
May 14, 2025
380.00
383.00
376.00
380.00
380.00
-0.78%
62,800
1.39
May 13, 2025
379.00
384.00
379.00
383.00
383.00
+0.79%
62,000
1.40
May 12, 2025
382.00
383.00
380.00
380.00
380.00
-0.52%
16,200
0.37
May 09, 2025
382.00
384.00
382.00
382.00
382.00
-0.26%
19,400
0.44
May 08, 2025
384.00
385.00
382.00
383.00
383.00
-0.26%
19,200
0.43
May 07, 2025
386.00
387.00
384.00
384.00
384.00
-0.52%
20,900
0.47
May 02, 2025
389.00
390.00
386.00
386.00
386.00
+0.26%
25,200
0.57
May 01, 2025
387.00
390.00
385.00
385.00
385.00
0.00%
29,100
0.64
Apr 30, 2025
387.00
389.00
384.00
385.00
385.00
-0.52%
19,800
0.39
Apr 28, 2025
388.00
392.00
386.00
387.00
387.00
-1.28%
67,600
1.33
Apr 25, 2025
388.00
395.00
388.00
392.00
392.00
+0.77%
43,200
0.86
Apr 24, 2025
386.00
393.00
384.00
389.00
389.00
+1.57%
62,100
1.25
Apr 23, 2025
392.00
395.00
380.00
383.00
383.00
-2.05%
112,700
2.35
Apr 22, 2025
395.00
400.00
385.00
391.00
391.00
-2.49%
179,200
3.97
Apr 21, 2025
424.00
425.00
395.00
401.00
401.00
+2.04%
977,900
32.83
Apr 18, 2025
385.00
402.00
381.00
393.00
393.00
+2.34%
277,500
10.88
Apr 17, 2025
383.00
384.00
379.00
384.00
384.00
+0.26%
63,000
2.56
Apr 16, 2025
375.00
383.00
374.00
383.00
383.00
+2.13%
49,300
2.06
Apr 15, 2025
372.00
375.00
370.00
375.00
375.00
+2.46%
24,400
1.03
Apr 14, 2025
362.00
369.00
362.00
366.00
366.00
+2.52%
14,800
0.63
Apr 11, 2025
354.00
358.00
344.00
357.00
357.00
-0.56%
13,700
0.58
Apr 10, 2025
361.00
361.00
355.00
359.00
359.00
+4.66%
26,000
1.12
Apr 09, 2025
349.00
349.00
340.00
343.00
343.00
-2.28%
39,800
1.74
Apr 08, 2025
356.00
357.00
351.00
351.00
351.00
+3.85%
6,800
0.29
Apr 07, 2025
322.00
349.00
320.00
338.00
338.00
-6.63%
58,600
2.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis