Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,201.00
+2.00 (0.17%)
At close: Aug 13, 2025
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,200.00 | 1,208.00 | 1,142.00 | 1,201.00 | 1,201.00 | 0.17% | 5,000 |
| Aug 12, 2025 | 1,215.00 | 1,229.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.32% | 1,400 |
| Aug 8, 2025 | 1,209.00 | 1,215.00 | 1,188.00 | 1,215.00 | 1,215.00 | 2.97% | 1,000 |
| Aug 7, 2025 | 1,175.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.92% | 1,900 |
| Aug 6, 2025 | 1,202.00 | 1,224.00 | 1,191.00 | 1,191.00 | 1,191.00 | -2.06% | 2,900 |
| Aug 5, 2025 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.98% | 500 |
| Aug 4, 2025 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.16% | 500 |
| Aug 1, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 100 |
| Jul 31, 2025 | 1,227.00 | 1,233.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.32% | 1,100 |
| Jul 30, 2025 | 1,233.00 | 1,235.00 | 1,233.00 | 1,234.00 | 1,234.00 | -0.64% | 700 |
| Jul 29, 2025 | 1,257.00 | 1,257.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.82% | 900 |
| Jul 28, 2025 | 1,279.00 | 1,295.00 | 1,253.00 | 1,265.00 | 1,265.00 | -2.24% | 2,200 |
| Jul 25, 2025 | 1,337.00 | 1,337.00 | 1,250.00 | 1,294.00 | 1,294.00 | 3.69% | 47,600 |
| Jul 24, 2025 | 1,225.00 | 1,248.00 | 1,217.00 | 1,248.00 | 1,248.00 | 2.30% | 4,900 |
| Jul 23, 2025 | 1,207.00 | 1,220.00 | 1,207.00 | 1,220.00 | 1,220.00 | - | 4,400 |
| Jul 22, 2025 | 1,209.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 4,100 |
| Jul 18, 2025 | 1,195.00 | 1,205.00 | 1,188.00 | 1,205.00 | 1,205.00 | 0.58% | 5,800 |
| Jul 17, 2025 | 1,195.00 | 1,198.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.25% | 1,600 |
| Jul 16, 2025 | 1,180.00 | 1,197.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.25% | 1,300 |
| Jul 15, 2025 | 1,189.00 | 1,198.00 | 1,173.00 | 1,198.00 | 1,198.00 | 2.48% | 23,500 |
| Jul 14, 2025 | 1,177.00 | 1,177.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.78% | 600 |
| Jul 11, 2025 | 1,161.00 | 1,161.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 1,200 |
| Jul 10, 2025 | 1,170.00 | 1,170.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.43% | 1,000 |
| Jul 9, 2025 | 1,166.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.29% | 2,100 |
| Jul 8, 2025 | 1,159.00 | 1,177.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.69% | 2,700 |
| Jul 7, 2025 | 1,158.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | 0.87% | 700 |
| Jul 3, 2025 | 1,140.00 | 1,149.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.97% | 4,400 |
| Jul 2, 2025 | 1,137.00 | 1,137.00 | 1,128.00 | 1,137.00 | 1,137.00 | 0.80% | 500 |
| Jul 1, 2025 | 1,121.00 | 1,135.00 | 1,121.00 | 1,128.00 | 1,128.00 | 0.62% | 3,500 |
| Jun 30, 2025 | 1,130.00 | 1,130.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.80% | 400 |
| Jun 27, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 17,400 |
| Jun 26, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 600 |
| Jun 25, 2025 | 1,124.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.71% | 5,800 |
| Jun 24, 2025 | 1,119.00 | 1,123.00 | 1,118.00 | 1,123.00 | 1,123.00 | 0.27% | 2,400 |
| Jun 23, 2025 | 1,122.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.54% | 1,300 |
| Jun 20, 2025 | 1,111.00 | 1,118.00 | 1,111.00 | 1,114.00 | 1,114.00 | 0.81% | 1,900 |
| Jun 19, 2025 | 1,122.00 | 1,122.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.52% | 8,900 |
| Jun 18, 2025 | 1,120.00 | 1,122.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.27% | 2,300 |
| Jun 17, 2025 | 1,121.00 | 1,122.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.18% | 3,600 |
| Jun 16, 2025 | 1,125.00 | 1,125.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.36% | 1,300 |
| Jun 13, 2025 | 1,128.00 | 1,131.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2.46% | 5,500 |
| Jun 12, 2025 | 1,100.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.18% | 1,200 |
| Jun 11, 2025 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 500 |
| Jun 10, 2025 | 1,084.00 | 1,105.00 | 1,084.00 | 1,100.00 | 1,100.00 | 1.95% | 7,900 |
| Jun 9, 2025 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.19% | 8,100 |
| Jun 6, 2025 | 1,081.00 | 1,082.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 2,000 |
| Jun 5, 2025 | 1,082.00 | 1,082.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.09% | 1,800 |
| Jun 4, 2025 | 1,084.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.46% | 2,300 |
| Jun 3, 2025 | 1,083.00 | 1,088.00 | 1,083.00 | 1,087.00 | 1,087.00 | 0.65% | 500 |
| Jun 2, 2025 | 1,080.00 | 1,088.00 | 1,079.00 | 1,080.00 | 1,080.00 | 0.09% | 2,400 |