Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,365.00
+19.00 (1.41%)
At close: Aug 13, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1,447.00 | 1,447.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1.27% | 14,700 |
| Jul 14, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.43% | 3,800 |
| Jul 13, 2026 | 1,403.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 800 |
| Jul 10, 2026 | 1,400.00 | 1,405.00 | 1,392.00 | 1,405.00 | 1,405.00 | 0.36% | 4,400 |
| Jul 9, 2026 | 1,373.00 | 1,420.00 | 1,373.00 | 1,400.00 | 1,400.00 | 2.12% | 4,800 |
| Jul 8, 2026 | 1,338.00 | 1,371.00 | 1,331.00 | 1,371.00 | 1,371.00 | 3.08% | 2,100 |
| Jul 7, 2026 | 1,330.00 | 1,334.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.23% | 1,500 |
| Jul 6, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.23% | 600 |
| Jul 3, 2026 | 1,297.00 | 1,330.00 | 1,297.00 | 1,330.00 | 1,330.00 | 1.60% | 2,500 |
| 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 |