Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,330.00
+21.00 (1.60%)
At close: Jul 3, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,280.00 | 1,309.00 | 1,280.00 | 1,309.00 | 1,309.00 | 0.77% | 5,300 |
| Jul 1, 2026 | 1,300.00 | 1,300.00 | 1,278.00 | 1,299.00 | 1,299.00 | 0.85% | 3,600 |
| Jun 30, 2026 | 1,280.00 | 1,300.00 | 1,275.00 | 1,288.00 | 1,288.00 | - | 4,200 |
| Jun 29, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.85% | 2,100 |
| Jun 26, 2026 | 1,300.00 | 1,305.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.08% | 2,100 |
| Jun 25, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.78% | 9,300 |
| Jun 24, 2026 | 1,300.00 | 1,301.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.00% | 3,800 |
| Jun 23, 2026 | 1,291.00 | 1,303.00 | 1,290.00 | 1,303.00 | 1,303.00 | - | 3,700 |
| Jun 22, 2026 | 1,301.00 | 1,303.00 | 1,292.00 | 1,303.00 | 1,303.00 | 0.23% | 1,700 |
| Jun 19, 2026 | 1,305.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 3,700 |
| Jun 18, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.31% | 200 |
| Jun 17, 2026 | 1,301.00 | 1,309.00 | 1,289.00 | 1,309.00 | 1,309.00 | 0.31% | 2,100 |
| Jun 16, 2026 | 1,300.00 | 1,313.00 | 1,286.00 | 1,305.00 | 1,305.00 | 0.38% | 3,500 |
| Jun 15, 2026 | 1,296.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.08% | 2,500 |
| Jun 12, 2026 | 1,303.00 | 1,331.00 | 1,292.00 | 1,301.00 | 1,301.00 | 0.08% | 4,300 |
| Jun 11, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 100 |
| Jun 10, 2026 | 1,306.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.69% | 300 |
| Jun 9, 2026 | 1,285.00 | 1,345.00 | 1,282.00 | 1,336.00 | 1,336.00 | 4.21% | 4,500 |
| Jun 8, 2026 | 1,287.00 | 1,299.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.39% | 2,200 |
| Jun 5, 2026 | 1,288.00 | 1,295.00 | 1,273.00 | 1,287.00 | 1,287.00 | -0.39% | 5,500 |
| Jun 4, 2026 | 1,307.00 | 1,307.00 | 1,288.00 | 1,292.00 | 1,292.00 | - | 2,300 |
| Jun 3, 2026 | 1,306.00 | 1,306.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.15% | 600 |
| Jun 2, 2026 | 1,291.00 | 1,307.00 | 1,290.00 | 1,307.00 | 1,307.00 | 1.24% | 600 |
| Jun 1, 2026 | 1,308.00 | 1,308.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.22% | 4,600 |
| May 29, 2026 | 1,311.00 | 1,311.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.61% | 1,000 |
| May 28, 2026 | 1,318.00 | 1,318.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.15% | 2,000 |
| May 27, 2026 | 1,327.00 | 1,327.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.05% | 1,300 |
| May 26, 2026 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.30% | 300 |
| May 25, 2026 | 1,337.00 | 1,337.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.38% | 6,600 |
| May 22, 2026 | 1,329.00 | 1,333.00 | 1,327.00 | 1,330.00 | 1,330.00 | - | 900 |
| May 21, 2026 | 1,337.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.52% | 1,100 |
| May 20, 2026 | 1,336.00 | 1,341.00 | 1,332.00 | 1,337.00 | 1,337.00 | -0.15% | 2,100 |
| May 19, 2026 | 1,331.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,339.00 | 0.60% | 4,100 |
| May 18, 2026 | 1,331.00 | 1,340.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.82% | 1,300 |
| May 15, 2026 | 1,330.00 | 1,342.00 | 1,327.00 | 1,342.00 | 1,342.00 | 0.52% | 2,000 |
| May 14, 2026 | 1,337.00 | 1,349.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.45% | 2,300 |
| May 13, 2026 | 1,338.00 | 1,359.00 | 1,327.00 | 1,341.00 | 1,341.00 | 0.07% | 1,700 |
| May 12, 2026 | 1,340.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | - | 1,700 |
| May 11, 2026 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.96% | 2,800 |
| May 8, 2026 | 1,369.00 | 1,369.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.17% | 900 |
| May 7, 2026 | 1,372.00 | 1,372.00 | 1,353.00 | 1,369.00 | 1,369.00 | -0.22% | 1,600 |
| May 1, 2026 | 1,374.00 | 1,374.00 | 1,351.00 | 1,372.00 | 1,372.00 | -0.15% | 1,200 |
| Apr 30, 2026 | 1,350.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | -0.43% | 2,500 |
| Apr 28, 2026 | 1,380.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.15% | 162,800 |
| Apr 27, 2026 | 1,396.00 | 1,396.00 | 1,371.00 | 1,388.00 | 1,351.00 | 0.43% | 9,100 |
| Apr 24, 2026 | 1,380.00 | 1,384.00 | 1,375.00 | 1,382.00 | 1,345.16 | -0.58% | 38,900 |
| Apr 23, 2026 | 1,395.00 | 1,403.00 | 1,374.00 | 1,390.00 | 1,352.95 | -0.36% | 4,000 |
| Apr 22, 2026 | 1,392.00 | 1,407.00 | 1,390.00 | 1,395.00 | 1,357.81 | 0.58% | 8,700 |
| Apr 21, 2026 | 1,380.00 | 1,398.00 | 1,377.00 | 1,387.00 | 1,350.03 | 0.51% | 2,600 |
| Apr 20, 2026 | 1,378.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,343.21 | 0.15% | 1,700 |