Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,344.00
-25.00 (-1.83%)
At close: Jan 30, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,343.00 | 1,360.00 | 1,338.00 | 1,344.00 | 1,344.00 | -1.83% | 2,100 |
| Jan 29, 2026 | 1,358.00 | 1,369.00 | 1,348.00 | 1,369.00 | 1,369.00 | 0.81% | 1,600 |
| Jan 28, 2026 | 1,367.00 | 1,367.00 | 1,353.00 | 1,358.00 | 1,358.00 | -0.66% | 1,100 |
| Jan 27, 2026 | 1,380.00 | 1,380.00 | 1,358.00 | 1,367.00 | 1,367.00 | -0.94% | 1,800 |
| Jan 26, 2026 | 1,376.00 | 1,381.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.22% | 8,500 |
| Jan 23, 2026 | 1,380.00 | 1,394.00 | 1,374.00 | 1,383.00 | 1,383.00 | 0.07% | 2,900 |
| Jan 22, 2026 | 1,381.00 | 1,389.00 | 1,377.00 | 1,382.00 | 1,382.00 | 0.44% | 2,300 |
| Jan 21, 2026 | 1,382.00 | 1,389.00 | 1,375.00 | 1,376.00 | 1,376.00 | -0.43% | 3,200 |
| Jan 20, 2026 | 1,395.00 | 1,395.00 | 1,376.00 | 1,382.00 | 1,382.00 | 0.44% | 1,300 |
| Jan 19, 2026 | 1,376.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | 0.07% | 1,700 |
| Jan 16, 2026 | 1,383.00 | 1,387.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.58% | 1,000 |
| Jan 15, 2026 | 1,398.00 | 1,398.00 | 1,366.00 | 1,383.00 | 1,383.00 | -1.14% | 4,400 |
| Jan 14, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 200 |
| Jan 13, 2026 | 1,379.00 | 1,399.00 | 1,377.00 | 1,399.00 | 1,399.00 | 1.45% | 1,300 |
| Jan 9, 2026 | 1,378.00 | 1,388.00 | 1,371.00 | 1,379.00 | 1,379.00 | 0.07% | 4,500 |
| Jan 8, 2026 | 1,375.00 | 1,392.00 | 1,362.00 | 1,378.00 | 1,378.00 | 0.22% | 1,600 |
| Jan 7, 2026 | 1,380.00 | 1,380.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.36% | 600 |
| Jan 6, 2026 | 1,368.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.88% | 1,300 |
| Jan 5, 2026 | 1,396.00 | 1,396.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.96% | 2,700 |
| Dec 30, 2025 | 1,355.00 | 1,356.00 | 1,326.00 | 1,355.00 | 1,355.00 | -0.73% | 1,700 |
| Dec 29, 2025 | 1,351.00 | 1,369.00 | 1,323.00 | 1,365.00 | 1,365.00 | - | 4,600 |
| Dec 26, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.52% | 600 |
| Dec 25, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.00% | 7,700 |
| Dec 24, 2025 | 1,399.00 | 1,407.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.23% | 900 |
| Dec 23, 2025 | 1,374.00 | 1,400.00 | 1,374.00 | 1,383.00 | 1,383.00 | 0.66% | 3,900 |
| Dec 22, 2025 | 1,375.00 | 1,376.00 | 1,350.00 | 1,374.00 | 1,374.00 | -0.07% | 3,100 |
| Dec 19, 2025 | 1,363.00 | 1,375.00 | 1,358.00 | 1,375.00 | 1,375.00 | 0.88% | 1,500 |
| Dec 18, 2025 | 1,398.00 | 1,398.00 | 1,363.00 | 1,363.00 | 1,363.00 | -2.57% | 1,800 |
| Dec 17, 2025 | 1,388.00 | 1,400.00 | 1,388.00 | 1,399.00 | 1,399.00 | 1.45% | 2,100 |
| Dec 16, 2025 | 1,367.00 | 1,379.00 | 1,367.00 | 1,379.00 | 1,379.00 | 0.88% | 1,700 |
| Dec 15, 2025 | 1,392.00 | 1,392.00 | 1,362.00 | 1,367.00 | 1,367.00 | -1.01% | 14,500 |
| Dec 12, 2025 | 1,380.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.07% | 2,500 |
| Dec 11, 2025 | 1,355.00 | 1,388.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.22% | 2,900 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | - | 4,700 |
| Dec 9, 2025 | 1,326.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.20% | 3,200 |
| Dec 8, 2025 | 1,337.00 | 1,348.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.22% | 2,000 |
| Dec 5, 2025 | 1,315.00 | 1,349.00 | 1,315.00 | 1,337.00 | 1,337.00 | 1.67% | 5,100 |
| Dec 4, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 3,200 |
| Dec 3, 2025 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.77% | 300 |
| Dec 2, 2025 | 1,321.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 1,300 |
| Dec 1, 2025 | 1,329.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.05% | 2,900 |
| Nov 28, 2025 | 1,295.00 | 1,329.00 | 1,288.00 | 1,329.00 | 1,329.00 | 2.63% | 11,000 |
| Nov 27, 2025 | 1,290.00 | 1,295.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.39% | 500 |
| Nov 26, 2025 | 1,290.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 1,000 |
| Nov 25, 2025 | 1,299.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.39% | 7,000 |
| Nov 21, 2025 | 1,293.00 | 1,299.00 | 1,283.00 | 1,285.00 | 1,285.00 | -0.62% | 2,200 |
| Nov 20, 2025 | 1,278.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.41% | 1,100 |
| Nov 19, 2025 | 1,267.00 | 1,282.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.79% | 1,200 |
| Nov 18, 2025 | 1,284.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.48% | 800 |
| Nov 17, 2025 | 1,284.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | -0.08% | 2,800 |