Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,433.00
-1.00 (-0.07%)
At close: Jul 24, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |