|
Market Closed -
Japan Exchange
02:30:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 3,565.00 JPY | +1.57% |
|
+4.55% | +14.63% |
Stock exchange
Japan Exchange
9828 3,565.00 ¥
+1.57%
212M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 9828 | 3,565.00JPY | +1.57% | 212M ¥ |
Quotes 5-day view: Genki Global Dining Concepts Corporation
Delayed Quote Japan Exchange
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | JP¥3,535.00 | JP¥3,535.00 | JP¥3,565.00 | JP¥3,510.00 | JP¥3,565.00 |
| Volume | 68,800 | 32,300 | 45,800 | 45,000 | 59,600 |
| Change | +3.67% | 0.00% | +0.85% | -1.54% | +1.57% |
| Opening | JP¥3,445.00 | JP¥3,535.00 | JP¥3,525.00 | JP¥3,570.00 | JP¥3,530.00 |
| High | JP¥3,540.00 | JP¥3,560.00 | JP¥3,575.00 | JP¥3,595.00 | JP¥3,570.00 |
| Low | JP¥3,415.00 | JP¥3,520.00 | JP¥3,510.00 | JP¥3,495.00 | JP¥3,530.00 |
Performance
| 1 day | +1.57% | ||
| 1 week | +4.55% | ||
| Current month | +0.85% | ||
| 1 month | +3.78% | ||
| 3 months | +29.64% | ||
| 6 months | +18.44% | ||
| Current year | +14.63% | ||
| 1 year | +2.59% | ||
| 3 years | +63.53% | ||
| 5 years | +177.54% | ||
| 10 years | +259.38% |
Volumes
marketsDaily volume
59,600
Estimated daily volume
59,600
Avg. Volume 20 sessions
56,593
Daily volume ratio
1.05
Avg. Volume 20 sessions JPY
201,754,045
Avg. Volume 20 sessions USD
1,259,550.5
Record volume 1
1,140,800
Record volume 2
936,200
Record volume 3
688,800
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
62,956,210,186
Market Cap (USD)
393,542,724
Net sales (JPY)
73,711,000,000
Net sales (USD)
460,771,505
Number of employees
691
Sales / Employee (JPY)
106,672,938
Sales / Employee (USD)
666,818
Free-Float
55.23 %
Free-Float capitalization (JPY)
34,982,567,828
Free-Float capitalization (USD)
218,677,951
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
3,542
Moving average 20 days
3,382.25
Moving average 50 days
3,274.66
Moving average 100 days
3,035.63
Price spread / (MMA5)
-0.65%
Price spread / (MMA20)
-5.13%
Price spread / (MMA50)
-8.14%
Price spread / (MMA100)
-14.85%
RSI 9 days
61.93
RSI 14 days
60.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.57% | +4.55% | +2.59% | +63.53% | 394M | |
| +0.55% | +0.72% | +22.53% | +11.14% | 123B | |
| +0.52% | -0.91% | -10.54% | +20.73% | 52.11B | |
| +2.13% | -2.69% | +4.32% | +38.97% | 24.48B | |
| +2.43% | +4.53% | +25.97% | +71.90% | 11.74B | |
| -7.11% | -9.03% | -51.36% | - | 10.25B | |
| -0.85% | +3.73% | +13.08% | -41.37% | 9.88B | |
| -1.94% | +5.92% | -12.33% | -43.18% | 8.65B | |
| +3.24% | +7.95% | +42.99% | +370.36% | 8.51B | |
| -0.01% | -9.09% | -1.86% | +59.65% | 7.82B | |
| Average | +0.05% | +0.77% | +3.54% | +61.30% | 25.68B | |
| Weighted average by Cap. | +0.41% | +1.20% | +9.66% | +28.84% |
Historical Quotes: Genki Global Dining Concepts Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
506b92fea.iGe72LtZf98p5I3J8yDRJNipPSUDYWRMZROicWlPCsI.ygr24OQ0OZJgit_7nWqdHbLCb1N6ERUVUn_WMhogZ-_cP9Hq_HQPhhqK_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,565.00 | 10,800 | 59,600 |
| 02:24:05 | 3,555.00 | 100 | 48,800 |
| 02:22:25 | 3,555.00 | 100 | 48,700 |
| 02:22:25 | 3,555.00 | 100 | 48,600 |
| 02:18:38 | 3,555.00 | 100 | 48,500 |
| 02:15:40 | 3,550.00 | 100 | 48,400 |
| 02:15:15 | 3,555.00 | 100 | 48,300 |
| 02:15:10 | 3,550.00 | 200 | 48,200 |
| 02:15:10 | 3,550.00 | 600 | 48,000 |
| 02:14:48 | 3,555.00 | 400 | 47,400 |
Price Extremes
| 1 week | 3,415 |  | 3,595 |
| 1 month | 3,120 | | 3,680 |
| Current year | 2,571 | | 3,680 |
| 1 year | 2,571 | | 3,680 |
| 3 years | 2,252.5 | | 4,615 |
| 5 years | 1,179.5 | | 4,615 |
| 10 years | 860 | | 4,615 |
Monthly variations
Annual variations
| 2026 | +14.63% | ||
| 2025 | -11.52% | ||
| 2024 | +13.57% | ||
| 2023 | +100.97% | ||
| 2022 | +20.93% | ||
| 2021 | +8.85% | ||
| 2020 | -21.58% | ||
| 2019 | -33.09% | ||
| 2018 | +17.83% | ||
| 2017 | +79.47% | ||
| 2016 | -5.97% | ||
| 2015 | -15.64% | ||
| 2014 | +90.88% | ||
| 2013 | +31.91% | ||
| 2012 | +10.34% | ||
| 2011 | -0.42% | ||
| 2010 | -19.04% | ||
| 2009 | -3.81% | ||
| 2008 | -3.59% | ||
| 2007 | -0.62% | ||
| 2006 | 0.00% | ||
| 2005 | -3.30% | ||
| 2004 | -10.30% | ||
| 2003 | +10.16% | ||
| 2002 | +3.77% | ||
| 2001 | +23.36% | ||
| 2000 | -7.63% | ||
| 1999 | -9.52% | ||
| 1998 | -12.50% | ||
| 1997 | -24.40% | ||
| 1996 | -12.00% | ||
| 1995 | -7.72% | ||
| 1994 | +20.51% | ||
| 1993 | +135.59% | ||
| 1992 | -24.76% |
- Stock Market
- Stocks
- 9828 Stock
- Quotes Genki Global Dining Concepts Corporation
Select your edition
All financial news and data tailored to specific country editions
