Want to see JP:9166 full AI Analyst Report?
GENDA Inc. (9166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 625.00 | 631.00 | 601.00 | 604.00 | 604.00 | -1.95% | 1,009,700 | 0.79 |
| Oct 29, 2026 | 621.00 | 625.00 | 610.00 | 616.00 | 616.00 | -1.12% | 839,800 | 0.65 |
| Oct 28, 2026 | 624.00 | 631.00 | 619.00 | 623.00 | 623.00 | +0.97% | 451,100 | 0.34 |
| Oct 27, 2026 | 610.00 | 623.00 | 608.00 | 617.00 | 617.00 | +0.49% | 766,100 | 0.58 |
| Oct 26, 2026 | 640.00 | 640.00 | 608.00 | 614.00 | 614.00 | -4.81% | 1,552,800 | 1.17 |
| Oct 23, 2026 | 653.00 | 680.00 | 637.00 | 645.00 | 645.00 | -2.27% | 1,371,200 | 1.04 |
| Oct 22, 2026 | 691.00 | 698.00 | 660.00 | 660.00 | 660.00 | -4.76% | 1,271,200 | 0.96 |
| Oct 21, 2026 | 669.00 | 693.00 | 666.00 | 693.00 | 693.00 | +3.74% | 593,000 | 0.44 |
| Oct 20, 2026 | 684.00 | 691.00 | 668.00 | 668.00 | 668.00 | -2.34% | 490,200 | 0.36 |
| Oct 19, 2026 | 668.00 | 694.00 | 665.00 | 684.00 | 684.00 | -0.15% | 698,700 | 0.52 |
| Oct 16, 2026 | 670.00 | 693.00 | 666.00 | 685.00 | 685.00 | +3.47% | 803,300 | 0.59 |
| Oct 15, 2026 | 678.00 | 686.00 | 657.00 | 662.00 | 662.00 | -3.78% | 1,124,300 | 0.84 |
| Oct 14, 2026 | 678.00 | 697.00 | 662.00 | 688.00 | 688.00 | +1.18% | 832,000 | 0.61 |
| Oct 13, 2026 | 660.00 | 683.00 | 654.00 | 680.00 | 680.00 | +1.64% | 713,300 | 0.52 |
| Oct 12, 2026 | 669.00 | 670.00 | 644.00 | 669.00 | 669.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 644.00 | 670.00 | 644.00 | 669.00 | 669.00 | +4.04% | 760,600 | 0.54 |
| Oct 08, 2026 | 641.00 | 650.00 | 636.00 | 643.00 | 643.00 | -0.62% | 551,500 | 0.39 |
| Oct 07, 2026 | 639.00 | 649.00 | 628.00 | 647.00 | 647.00 | +1.25% | 667,300 | 0.46 |
| Oct 06, 2026 | 647.00 | 659.00 | 639.00 | 639.00 | 639.00 | -0.16% | 773,400 | 0.54 |
| Oct 05, 2026 | 633.00 | 642.00 | 624.00 | 640.00 | 640.00 | +1.91% | 750,600 | 0.52 |
| Oct 02, 2026 | 650.00 | 653.00 | 626.00 | 628.00 | 628.00 | -3.38% | 866,300 | 0.60 |
| Oct 01, 2026 | 654.00 | 664.00 | 643.00 | 650.00 | 650.00 | -1.22% | 909,500 | 0.62 |
| Sep 30, 2026 | 650.00 | 667.00 | 646.00 | 658.00 | 658.00 | +1.39% | 590,200 | 0.40 |
| Sep 29, 2026 | 671.00 | 675.00 | 642.00 | 649.00 | 649.00 | -3.28% | 1,389,400 | 0.93 |
| Sep 28, 2026 | 668.00 | 672.00 | 652.00 | 671.00 | 671.00 | +0.00% | 1,133,800 | 0.75 |
| Sep 25, 2026 | 677.00 | 680.00 | 665.00 | 671.00 | 671.00 | -0.89% | 759,100 | 0.50 |
| Sep 24, 2026 | 690.00 | 690.00 | 668.00 | 677.00 | 677.00 | -1.88% | 1,199,800 | 0.78 |
| Sep 23, 2026 | 695.00 | 702.00 | 674.00 | 690.00 | 690.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 695.00 | 702.00 | 674.00 | 690.00 | 690.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 695.00 | 702.00 | 674.00 | 690.00 | 690.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 695.00 | 702.00 | 674.00 | 690.00 | 690.00 | -0.72% | 1,226,600 | 0.74 |
| Sep 17, 2026 | 663.00 | 699.00 | 662.00 | 695.00 | 695.00 | +6.11% | 1,110,100 | 0.67 |
| Sep 16, 2026 | 672.00 | 672.00 | 644.00 | 655.00 | 655.00 | -4.52% | 2,056,100 | 1.23 |
| Sep 15, 2026 | 711.00 | 715.00 | 662.00 | 686.00 | 686.00 | -4.19% | 2,589,700 | 1.56 |
| Sep 14, 2026 | 709.00 | 743.00 | 701.00 | 716.00 | 716.00 | +0.99% | 2,455,200 | 1.48 |
| Sep 11, 2026 | 716.00 | 733.00 | 709.00 | 709.00 | 709.00 | -3.01% | 1,031,600 | 0.61 |
| Sep 10, 2026 | 733.00 | 737.00 | 723.00 | 731.00 | 731.00 | -0.27% | 470,900 | 0.26 |
| Sep 09, 2026 | 748.00 | 749.00 | 728.00 | 733.00 | 733.00 | -1.61% | 1,034,500 | 0.55 |
| Sep 08, 2026 | 738.00 | 751.00 | 725.00 | 745.00 | 745.00 | +0.54% | 758,200 | 0.38 |
| Sep 07, 2026 | 737.00 | 751.00 | 728.00 | 741.00 | 741.00 | +0.82% | 883,600 | 0.44 |
| Sep 04, 2026 | 731.00 | 744.00 | 718.00 | 735.00 | 735.00 | +2.08% | 945,300 | 0.47 |
| Sep 03, 2026 | 700.00 | 733.00 | 697.00 | 720.00 | 720.00 | +4.20% | 1,462,100 | 0.72 |
| Sep 02, 2026 | 715.00 | 718.00 | 683.00 | 691.00 | 691.00 | -5.86% | 2,382,700 | 1.17 |
| Sep 01, 2026 | 744.00 | 752.00 | 728.00 | 734.00 | 734.00 | -1.87% | 1,230,900 | 0.58 |
| Aug 31, 2026 | 750.00 | 752.00 | 731.00 | 748.00 | 748.00 | -1.84% | 1,595,500 | 0.72 |
| Aug 28, 2026 | 771.00 | 786.00 | 762.00 | 762.00 | 762.00 | -1.68% | 1,195,900 | 0.53 |
| Aug 27, 2026 | 768.00 | 783.00 | 750.00 | 775.00 | 775.00 | -0.13% | 1,441,800 | 0.63 |
| Aug 26, 2026 | 784.00 | 786.00 | 758.00 | 776.00 | 776.00 | +0.78% | 1,406,800 | 0.59 |
| Aug 25, 2026 | 769.00 | 774.00 | 736.00 | 770.00 | 770.00 | +1.85% | 1,529,200 | 0.62 |
| Aug 24, 2026 | 762.00 | 781.00 | 747.00 | 756.00 | 756.00 | +1.07% | 3,924,200 | 1.59 |