tiprankstipranks
Trending News
More News >
GENDA Inc. (JP:9166)
:9166
Japanese Market
Advertisement

GENDA Inc. (9166) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
939.00
943.00
908.00
930.00
930.00
-1.69%
2,117,100
0.74
Jul 28, 2025
960.00
978.00
928.00
946.00
946.00
-1.66%
2,542,800
0.90
Jul 25, 2025
977.00
979.00
944.00
962.00
962.00
-0.31%
2,600,400
0.93
Jul 24, 2025
954.00
978.00
939.00
965.00
965.00
+3.76%
3,973,600
1.44
Jul 23, 2025
954.00
954.00
922.00
930.00
930.00
-2.52%
2,337,500
0.85
Jul 22, 2025
925.00
956.00
895.00
954.00
954.00
+3.25%
3,296,600
1.20
Jul 18, 2025
915.00
938.00
908.00
924.00
924.00
+2.55%
2,508,900
0.91
Jul 17, 2025
913.00
947.00
880.00
901.00
901.00
+3.80%
5,216,700
1.95
Jul 16, 2025
873.00
888.00
855.00
868.00
868.00
+2.97%
2,128,000
0.80
Jul 15, 2025
880.00
891.00
840.00
843.00
843.00
-4.31%
2,026,700
0.76
Jul 14, 2025
860.00
889.00
839.00
881.00
881.00
+0.92%
2,173,800
0.82
Jul 11, 2025
875.00
908.00
864.00
873.00
873.00
+2.95%
3,113,300
1.17
Jul 10, 2025
846.00
854.00
824.00
848.00
848.00
-0.70%
1,796,800
0.67
Jul 09, 2025
832.00
854.00
813.00
854.00
854.00
+4.27%
1,988,900
0.74
Jul 08, 2025
812.00
843.00
803.00
819.00
819.00
+0.12%
1,591,600
0.59
Jul 07, 2025
830.00
837.00
813.00
818.00
818.00
-1.09%
960,200
0.35
Jul 04, 2025
839.00
852.00
823.00
827.00
827.00
-2.59%
1,295,800
0.48
Jul 03, 2025
825.00
858.00
823.00
849.00
849.00
+4.43%
2,481,500
0.92
Jul 02, 2025
831.00
838.00
809.00
813.00
813.00
-3.33%
1,887,000
0.70
Jul 01, 2025
886.00
887.00
839.00
841.00
841.00
-3.78%
1,949,700
0.73
Jun 30, 2025
891.00
905.00
873.00
874.00
874.00
-2.02%
1,735,100
0.65
Jun 27, 2025
900.00
901.00
878.00
892.00
892.00
-0.34%
1,553,300
0.59
Jun 26, 2025
900.00
907.00
883.00
895.00
895.00
-0.22%
1,417,300
0.54
Jun 25, 2025
915.00
915.00
866.00
897.00
897.00
-1.21%
2,535,700
0.96
Jun 24, 2025
928.00
931.00
895.00
908.00
908.00
-1.52%
2,081,700
0.79
Jun 23, 2025
896.00
944.00
892.00
922.00
922.00
+1.21%
3,503,200
1.34
Jun 20, 2025
947.00
972.00
911.00
911.00
911.00
-2.25%
8,089,800
3.18
Jun 19, 2025
873.00
946.00
862.00
932.00
932.00
+8.62%
7,362,700
2.94
Jun 18, 2025
833.00
865.00
830.00
858.00
858.00
+4.89%
3,355,800
1.32
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
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