Genki Global Dining Concepts Corp (9828.T) JPX

Currency In JPY

9828.T Historical Return

If you invested ¥1000 in Genki Global Dining Concepts Corp (9828.T) 10 years ago, it would be worth ¥3,685.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,936.19, while ¥1000 invested 1 year ago would be worth ¥1,040.3. This corresponds to total returns of 268.54%, 193.62%, 4.03%, respectively, with annualized returns of 13.92%, 24.02%, 4.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9828.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	3,605	3,535	3,535	3,625	3,460	122,100
July 30, 2026	3,565	3,675	3,675	3,680	3,500	142,700
July 29, 2026	3,445	3,580	3,580	3,625	3,430	134,600
July 28, 2026	3,405	3,435	3,435	3,455	3,385	42,000
July 27, 2026	3,400	3,445	3,445	3,475	3,395	67,800
July 24, 2026	3,340	3,370	3,370	3,385	3,295	50,400
July 23, 2026	3,320	3,335	3,335	3,355	3,275	77,400
July 22, 2026	3,405	3,325	3,325	3,410	3,325	103,300
July 21, 2026	3,465	3,450	3,450	3,500	3,440	82,700
July 17, 2026	3,450	3,465	3,465	3,545	3,445	93,500
July 16, 2026	3,360	3,440	3,440	3,440	3,360	79,100
July 15, 2026	3,395	3,335	3,335	3,405	3,330	47,800
July 14, 2026	3,365	3,390	3,390	3,440	3,365	71,200
July 13, 2026	3,310	3,330	3,330	3,360	3,290	51,200
July 10, 2026	3,290	3,300	3,300	3,320	3,255	53,800
July 09, 2026	3,180	3,285	3,285	3,285	3,145	95,400
July 08, 2026	3,170	3,180	3,180	3,205	3,135	47,700
July 07, 2026	3,150	3,170	3,170	3,200	3,140	42,100
July 06, 2026	3,160	3,165	3,165	3,190	3,145	47,600
July 03, 2026	3,150	3,145	3,145	3,175	3,130	52,800
July 02, 2026	3,150	3,155	3,155	3,210	3,130	67,300
July 01, 2026	3,170	3,145	3,145	3,170	3,085	69,900
June 30, 2026	3,160	3,170	3,170	3,200	3,140	66,400
June 29, 2026	3,070	3,170	3,170	3,170	3,060	109,100
June 26, 2026	3,060	3,050	3,050	3,090	3,000	58,400
June 25, 2026	2,960	3,055	3,055	3,060	2,950	87,500
June 24, 2026	2,915	2,955	2,955	2,980	2,871	77,900
June 23, 2026	2,881	2,939	2,939	2,995	2,870	159,200
June 22, 2026	2,826	2,831	2,831	2,840	2,813	32,200
June 19, 2026	2,842	2,840	2,840	2,842	2,803	34,400
June 18, 2026	2,810	2,820	2,820	2,828	2,790	35,900
June 17, 2026	2,819	2,813	2,813	2,853	2,813	36,300
June 16, 2026	2,856	2,803	2,803	2,856	2,797	45,000
June 15, 2026	2,837	2,856	2,856	2,856	2,820	41,700
June 12, 2026	2,780	2,805	2,805	2,805	2,760	43,600
June 11, 2026	2,779	2,785	2,785	2,796	2,747	48,000
June 10, 2026	2,728	2,773	2,773	2,773	2,726	47,500
June 09, 2026	2,754	2,708	2,708	2,762	2,705	46,200
June 08, 2026	2,777	2,754	2,754	2,812	2,737	67,400
June 05, 2026	2,720	2,751	2,751	2,773	2,720	52,300
June 04, 2026	2,712	2,701	2,701	2,749	2,701	43,500
June 03, 2026	2,722	2,731	2,731	2,759	2,706	35,800
June 02, 2026	2,731	2,735	2,735	2,751	2,710	42,100
June 01, 2026	2,800	2,754	2,754	2,805	2,738	60,100
May 29, 2026	2,750	2,797	2,797	2,828	2,738	64,100
May 28, 2026	2,720	2,750	2,750	2,750	2,720	47,300
May 27, 2026	2,724	2,722	2,722	2,729	2,700	44,300
May 26, 2026	2,733	2,720	2,720	2,761	2,708	36,400
May 25, 2026	2,800	2,723	2,723	2,800	2,702	64,500
May 22, 2026	2,765	2,798	2,798	2,804	2,759	54,900
May 21, 2026	2,760	2,764	2,764	2,781	2,760	35,200
May 20, 2026	2,755	2,754	2,754	2,778	2,719	53,700
May 19, 2026	2,700	2,753	2,753	2,757	2,700	49,000
May 18, 2026	2,719	2,668	2,668	2,728	2,648	65,500
May 15, 2026	2,660	2,704	2,704	2,726	2,652	102,300
May 14, 2026	2,624	2,645	2,645	2,668	2,605	67,200
May 13, 2026	2,590	2,632	2,632	2,643	2,590	110,600
May 12, 2026	2,735	2,590	2,590	2,744	2,571	389,000
May 11, 2026	2,815	2,835	2,835	2,844	2,793	93,700
May 08, 2026	2,818	2,827	2,827	2,853	2,801	90,300