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

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 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
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
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