Education
About Us
Working with TipRanks
Follow Us
GENDA Inc. (JP:9166)
:9166
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2025
791.00
823.00
788.00
818.00
818.00
+5.41%
3,585,500
1.39
Jun 16, 2025
790.00
798.00
775.00
776.00
776.00
-2.51%
3,233,700
1.20
Jun 13, 2025
832.00
833.00
780.00
796.00
796.00
-2.57%
6,638,400
2.52
Jun 12, 2025
868.00
897.00
808.00
817.00
817.00
-9.02%
10,913,400
4.36
Jun 11, 2025
905.00
911.00
888.00
898.00
898.00
-0.11%
2,783,400
1.11
Jun 10, 2025
865.00
910.00
862.00
899.00
899.00
+3.93%
2,883,000
1.16
Jun 09, 2025
865.00
879.00
849.00
865.00
865.00
+1.17%
1,682,100
0.68
Jun 06, 2025
830.00
870.00
822.00
855.00
855.00
+1.42%
2,313,800
0.94
Jun 05, 2025
856.00
869.00
840.00
843.00
843.00
-2.20%
2,279,300
0.93
Jun 04, 2025
879.00
886.00
859.00
862.00
862.00
-1.03%
2,232,300
0.91
Jun 03, 2025
890.00
896.00
870.00
871.00
871.00
-5.33%
4,352,800
1.82
Jun 02, 2025
943.00
948.00
910.00
920.00
920.00
-2.44%
2,027,400
0.86
May 30, 2025
935.00
956.00
924.00
943.00
943.00
+1.73%
4,584,400
1.98
May 29, 2025
918.00
945.00
915.00
927.00
927.00
+0.22%
2,394,100
1.04
May 28, 2025
930.00
944.00
917.00
925.00
925.00
0.00%
2,634,100
1.16
May 27, 2025
981.00
985.00
925.00
925.00
925.00
-4.84%
4,580,000
2.05
May 26, 2025
962.00
985.00
956.00
972.00
972.00
+2.21%
1,590,100
0.71
May 23, 2025
958.00
972.00
951.00
951.00
951.00
-0.83%
1,184,000
0.53
May 22, 2025
962.00
976.00
956.00
959.00
959.00
+0.52%
1,745,100
0.79
May 21, 2025
969.00
983.00
951.00
954.00
954.00
-1.95%
2,539,300
1.15
May 20, 2025
991.00
1,009.00
973.00
973.00
973.00
-3.28%
2,470,000
1.13
May 19, 2025
986.00
1,027.00
984.00
1,006.00
1,006.00
+3.60%
3,221,600
1.49
May 16, 2025
959.00
979.00
947.00
971.00
971.00
-5.82%
6,573,900
3.16
May 15, 2025
1,066.00
1,075.00
1,025.00
1,031.00
1,031.00
-4.63%
2,809,700
1.37
May 14, 2025
1,060.00
1,097.00
1,050.00
1,081.00
1,081.00
-3.57%
2,464,700
1.21
May 13, 2025
1,164.00
1,169.00
1,109.00
1,121.00
1,121.00
-0.88%
1,106,300
0.54
May 12, 2025
1,187.00
1,190.00
1,121.00
1,131.00
1,131.00
-5.59%
2,335,100
1.15
May 09, 2025
1,180.00
1,217.00
1,166.00
1,198.00
1,198.00
+1.61%
1,820,000
0.90
May 08, 2025
1,174.00
1,191.00
1,155.00
1,179.00
1,179.00
+0.43%
1,367,700
0.68
May 07, 2025
1,170.00
1,186.00
1,140.00
1,174.00
1,174.00
+2.98%
2,545,500
1.26
May 02, 2025
1,090.00
1,163.00
1,079.00
1,140.00
1,140.00
+6.54%
3,463,000
1.71
May 01, 2025
1,081.00
1,083.00
1,050.00
1,070.00
1,070.00
-0.93%
1,278,200
0.61
Apr 30, 2025
1,075.00
1,098.00
1,070.00
1,080.00
1,080.00
-0.09%
1,305,800
0.61
Apr 28, 2025
1,030.00
1,093.00
1,022.00
1,081.00
1,081.00
+4.34%
2,004,700
0.90
Apr 25, 2025
1,046.00
1,062.00
1,021.00
1,036.00
1,036.00
+0.97%
1,218,400
0.55
Apr 24, 2025
1,037.00
1,044.00
1,018.00
1,026.00
1,026.00
+0.10%
995,300
0.44
Apr 23, 2025
1,039.00
1,045.00
1,006.00
1,025.00
1,025.00
+0.59%
1,271,200
0.57
Apr 22, 2025
1,014.00
1,026.00
992.00
1,019.00
1,019.00
-0.29%
1,364,200
0.61
Apr 21, 2025
1,075.00
1,079.00
1,019.00
1,022.00
1,022.00
-4.04%
1,620,300
0.72
Apr 18, 2025
1,016.00
1,083.00
1,011.00
1,065.00
1,065.00
+6.50%
3,249,400
1.44
Apr 17, 2025
1,011.00
1,024.00
989.00
1,000.00
1,000.00
-1.48%
1,974,000
0.88
Apr 16, 2025
1,062.00
1,062.00
1,011.00
1,015.00
1,015.00
-3.33%
993,000
0.44
Apr 15, 2025
1,064.00
1,080.00
1,045.00
1,050.00
1,050.00
+0.38%
1,212,900
0.53
Apr 14, 2025
1,098.00
1,112.00
1,046.00
1,046.00
1,046.00
-3.06%
1,431,200
0.60
Apr 11, 2025
1,070.00
1,086.00
1,032.00
1,079.00
1,079.00
-1.91%
1,969,300
0.82
Apr 10, 2025
1,199.00
1,201.00
1,088.00
1,100.00
1,100.00
+8.06%
3,991,200
1.67
Apr 09, 2025
1,060.00
1,066.00
978.00
1,018.00
1,018.00
-7.12%
2,777,500
1.17
Apr 08, 2025
1,130.00
1,139.00
1,070.00
1,096.00
1,096.00
+6.72%
2,634,700
1.11
Apr 07, 2025
1,000.00
1,103.00
999.00
1,027.00
1,027.00
-9.28%
2,454,800
1.03
Apr 04, 2025
1,240.00
1,253.00
1,105.00
1,132.00
1,132.00
-9.51%
2,383,700
0.99
Rows: