Genki Global Dining Concepts Corp (9828.T) JPX

2,742.00

-12(-0.44%)

Updated at June 02 03:11PM

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 ¥2,766.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,272.24, while ¥1000 invested 1 year ago would be worth ¥719.7. This corresponds to total returns of 176.67%, 127.22%, -28.03%, respectively, with annualized returns of 10.71%, 17.83%, -28.03%.

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
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
May 07, 2026	2,790	2,780	2,780	2,798	2,780	45,100
May 01, 2026	2,783	2,780	2,780	2,800	2,762	48,200
April 30, 2026	2,801	2,783	2,783	2,801	2,759	83,800
April 28, 2026	2,819	2,815	2,815	2,837	2,795	59,400
April 27, 2026	2,766	2,815	2,815	2,831	2,760	56,800
April 24, 2026	2,800	2,762	2,762	2,804	2,762	74,600
April 23, 2026	2,821	2,807	2,807	2,821	2,795	56,300
April 22, 2026	2,872	2,824	2,824	2,872	2,823	50,400
April 21, 2026	2,877	2,856	2,856	2,877	2,838	35,300
April 20, 2026	2,876	2,852	2,852	2,880	2,848	42,700
April 17, 2026	2,839	2,870	2,870	2,877	2,838	26,500
April 16, 2026	2,834	2,846	2,846	2,859	2,834	46,800
April 15, 2026	2,794	2,813	2,813	2,825	2,794	48,300
April 14, 2026	2,845	2,792	2,792	2,855	2,792	76,100
April 13, 2026	2,830	2,836	2,836	2,836	2,806	59,500
April 10, 2026	2,853	2,817	2,817	2,867	2,808	114,100
April 09, 2026	2,883	2,856	2,856	2,903	2,856	53,400
April 08, 2026	2,890	2,894	2,894	2,904	2,873	55,000
April 07, 2026	2,909	2,851	2,851	2,939	2,851	54,900
April 06, 2026	2,899	2,895	2,895	2,911	2,894	19,000
April 03, 2026	2,909	2,888	2,888	2,914	2,885	22,000
April 02, 2026	2,902	2,881	2,881	2,933	2,858	45,200
April 01, 2026	2,896	2,902	2,902	2,920	2,873	47,200
March 31, 2026	2,905	2,877	2,877	2,933	2,876	53,800
March 30, 2026	2,824	2,939	2,939	2,939	2,819	142,900
March 27, 2026	2,971	2,944	2,909	2,973	2,938	177,900
March 26, 2026	2,975	2,946	2,910.98	2,975	2,929	47,800
March 25, 2026	2,961	2,957	2,921.85	2,980	2,957	62,200
March 24, 2026	2,930	2,929	2,894.18	2,939	2,906	65,700
March 23, 2026	2,915	2,858	2,824.02	2,915	2,855	116,200
March 19, 2026	2,978	2,916	2,881.33	2,978	2,916	69,100
March 18, 2026	2,963	2,981	2,945.56	2,981	2,954	60,900
March 17, 2026	2,935	2,925	2,890.23	2,949	2,923	42,600
March 16, 2026	2,941	2,895	2,860.58	2,945	2,895	71,900
March 13, 2026	2,903	2,902	2,867.5	2,922	2,893	80,700
March 12, 2026	2,952	2,918	2,883.31	2,963	2,905	90,200
March 11, 2026	2,995	2,971	2,935.68	2,999	2,963	37,800
March 10, 2026	2,960	2,982	2,929.75	2,985	2,946	24,100
March 09, 2026	2,867	2,928	2,893.19	2,939	2,867	77,000
March 06, 2026	2,914	2,957	2,921.85	2,965	2,903	76,200
March 05, 2026	2,914	2,917	2,882.32	2,963	2,911	94,500
March 04, 2026	2,828	2,860	2,829.95	2,861	2,802	104,100
March 03, 2026	2,951	2,855	2,821.06	2,951	2,855	157,000