Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,380.00
+30.00 (2.22%)
At close: Oct 1, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,343.00 | 1,389.00 | 1,343.00 | 1,380.00 | 1,380.00 | 2.22% | 421,700 |
| Sep 30, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.22% | 100 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.22% | 4,300 |
| Sep 28, 2026 | 1,351.00 | 1,363.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.24% | 600 |
| Sep 25, 2026 | 1,340.00 | 1,367.00 | 1,340.00 | 1,367.00 | 1,367.00 | 0.07% | 10,700 |
| Sep 24, 2026 | 1,360.00 | 1,366.00 | 1,353.00 | 1,366.00 | 1,366.00 | 0.44% | 2,000 |
| Sep 18, 2026 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | -0.15% | 1,000 |
| Sep 17, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,362.00 | 1,362.00 | 1.11% | 3,000 |
| Sep 16, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.59% | 800 |
| Sep 15, 2026 | 1,355.00 | 1,369.00 | 1,351.00 | 1,355.00 | 1,355.00 | 0.37% | 1,800 |
| Sep 14, 2026 | 1,350.00 | 1,351.00 | 1,346.00 | 1,350.00 | 1,350.00 | - | 800 |
| Sep 11, 2026 | 1,350.00 | 1,354.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Sep 10, 2026 | 1,353.00 | 1,354.00 | 1,348.00 | 1,350.00 | 1,350.00 | 0.15% | 700 |
| Sep 9, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.52% | 100 |
| Sep 8, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 1,000 |
| Sep 7, 2026 | 1,350.00 | 1,355.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.46% | 1,300 |
| Sep 4, 2026 | 1,344.00 | 1,370.00 | 1,344.00 | 1,370.00 | 1,370.00 | -0.07% | 500 |
| Sep 3, 2026 | 1,350.00 | 1,371.00 | 1,346.00 | 1,371.00 | 1,371.00 | 1.56% | 500 |
| Sep 2, 2026 | 1,353.00 | 1,353.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 300 |
| Sep 1, 2026 | 1,343.00 | 1,369.00 | 1,341.00 | 1,369.00 | 1,369.00 | 0.51% | 600 |
| Aug 28, 2026 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.37% | 500 |
| Aug 27, 2026 | 1,366.00 | 1,366.00 | 1,306.00 | 1,357.00 | 1,357.00 | -1.02% | 7,200 |
| Aug 26, 2026 | 1,375.00 | 1,375.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.29% | 300 |
| Aug 25, 2026 | 1,387.00 | 1,387.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.94% | 6,000 |
| Aug 24, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,388.00 | 1,388.00 | 0.58% | 1,400 |
| Aug 21, 2026 | 1,390.00 | 1,390.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.43% | 1,300 |
| Aug 20, 2026 | 1,381.00 | 1,391.00 | 1,381.00 | 1,386.00 | 1,386.00 | 0.43% | 1,000 |
| Aug 19, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,380.00 | 1,380.00 | - | 3,100 |
| Aug 18, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 100 |
| Aug 17, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1.83% | 400 |
| Aug 14, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 200 |
| Aug 13, 2026 | 1,350.00 | 1,467.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.41% | 6,500 |
| Aug 12, 2026 | 1,346.00 | 1,347.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.52% | 400 |
| Aug 10, 2026 | 1,360.00 | 1,374.00 | 1,314.00 | 1,353.00 | 1,353.00 | -1.96% | 3,200 |
| Aug 7, 2026 | 1,376.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | - | 500 |
| Aug 6, 2026 | 1,378.00 | 1,380.00 | 1,378.00 | 1,380.00 | 1,380.00 | - | 300 |
| Aug 5, 2026 | 1,394.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.00% | 200 |
| Aug 4, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.21% | 100 |
| Aug 3, 2026 | 1,398.00 | 1,398.00 | 1,390.00 | 1,397.00 | 1,397.00 | 1.38% | 500 |
| Jul 31, 2026 | 1,408.00 | 1,408.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.41% | 1,100 |
| Jul 30, 2026 | 1,400.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 1.36% | 300 |
| Jul 29, 2026 | 1,394.00 | 1,419.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 3,100 |
| Jul 28, 2026 | 1,400.00 | 1,400.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.71% | 1,000 |
| Jul 27, 2026 | 1,430.00 | 1,431.00 | 1,403.00 | 1,403.00 | 1,403.00 | -2.09% | 34,000 |
| Jul 24, 2026 | 1,434.00 | 1,434.00 | 1,423.00 | 1,433.00 | 1,433.00 | -0.07% | 2,300 |
| Jul 23, 2026 | 1,430.00 | 1,435.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.56% | 79,600 |
| Jul 22, 2026 | 1,436.00 | 1,436.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.14% | 4,300 |
| Jul 21, 2026 | 1,435.00 | 1,440.00 | 1,425.00 | 1,428.00 | 1,428.00 | -0.42% | 6,400 |
| Jul 17, 2026 | 1,426.00 | 1,434.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.91% | 4,700 |
| Jul 16, 2026 | 1,438.00 | 1,438.00 | 1,420.00 | 1,421.00 | 1,421.00 | -1.18% | 1,200 |