Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan · Delayed Price · Currency is JPY 1,373.00
-7.00 (-0.51%)
At close: Nov 11, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.51% | 200 |
| Nov 10, 2026 | 1,383.00 | 1,393.00 | 1,366.00 | 1,380.00 | 1,380.00 | -0.22% | 4,800 |
| Nov 9, 2026 | 1,387.00 | 1,387.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1.92% | 300 |
| Nov 6, 2026 | 1,372.00 | 1,380.00 | 1,357.00 | 1,357.00 | 1,357.00 | -2.37% | 2,200 |
| Nov 5, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 500 |
| Nov 4, 2026 | 1,375.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.36% | 500 |
| Nov 2, 2026 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 700 |
| Oct 30, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 200 |
| Oct 29, 2026 | 1,386.00 | 1,388.00 | 1,362.00 | 1,380.00 | 1,380.00 | -1.08% | 2,400 |
| Oct 28, 2026 | 1,380.00 | 1,395.00 | 1,376.00 | 1,395.00 | 1,395.00 | 1.16% | 1,700 |
| Oct 27, 2026 | 1,386.00 | 1,386.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.79% | 200 |
| Oct 26, 2026 | 1,420.00 | 1,420.00 | 1,373.00 | 1,390.00 | 1,390.00 | 1.53% | 6,100 |
| Oct 23, 2026 | 1,366.00 | 1,369.00 | 1,354.00 | 1,369.00 | 1,369.00 | 0.22% | 1,800 |
| Oct 22, 2026 | 1,366.00 | 1,379.00 | 1,358.00 | 1,366.00 | 1,366.00 | -0.94% | 1,400 |
| Oct 21, 2026 | 1,360.00 | 1,379.00 | 1,358.00 | 1,379.00 | 1,379.00 | 1.62% | 1,000 |
| Oct 20, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,357.00 | 1,357.00 | -0.22% | 500 |
| Oct 19, 2026 | 1,355.00 | 1,362.00 | 1,355.00 | 1,360.00 | 1,360.00 | 0.22% | 1,500 |
| Oct 16, 2026 | 1,355.00 | 1,357.00 | 1,351.00 | 1,357.00 | 1,357.00 | -0.15% | 600 |
| Oct 15, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.15% | 500 |
| Oct 14, 2026 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.07% | 600 |
| Oct 13, 2026 | 1,342.00 | 1,362.00 | 1,342.00 | 1,362.00 | 1,362.00 | -0.73% | 2,100 |
| Oct 9, 2026 | 1,344.00 | 1,372.00 | 1,343.00 | 1,372.00 | 1,372.00 | 2.01% | 2,300 |
| Oct 8, 2026 | 1,348.00 | 1,348.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 300 |
| Oct 7, 2026 | 1,352.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | -0.73% | 1,800 |
| Oct 6, 2026 | 1,370.00 | 1,379.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.66% | 700 |
| Oct 5, 2026 | 1,369.00 | 1,369.00 | 1,356.00 | 1,361.00 | 1,361.00 | -0.58% | 700 |
| Oct 2, 2026 | 1,355.00 | 1,369.00 | 1,355.00 | 1,369.00 | 1,369.00 | -0.80% | 300 |
| 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 |