Skip to main content
logo
GreenEnergy & Company Inc. (TYO:1436)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+175.00 (4.64%)
Mar 27, 2026, 3:30 PM JST

GreenEnergy & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,835.003,950.003,750.003,950.003,950.004.64%12,800
Mar 26, 20263,885.003,885.003,730.003,775.003,775.00-2.83%12,400
Mar 25, 20263,700.003,940.003,700.003,885.003,885.006.15%15,000
Mar 24, 20263,725.003,805.003,545.003,660.003,660.000.14%17,200
Mar 23, 20263,700.003,845.003,635.003,655.003,655.00-4.57%28,300
Mar 19, 20263,985.004,150.003,800.003,830.003,830.00-3.89%39,900
Mar 18, 20264,050.004,120.003,880.003,985.003,985.00-1.24%46,900
Mar 17, 20264,350.004,440.003,965.004,035.004,035.00-2.65%76,700
Mar 16, 20264,190.004,250.004,035.004,145.004,145.00-1.07%51,400
Mar 13, 20263,835.004,320.003,650.004,190.004,190.003.58%176,300
Mar 12, 20263,750.004,360.003,730.004,045.004,045.0010.52%229,600
Mar 11, 20263,390.003,765.003,355.003,660.003,660.0019.41%255,200
Mar 10, 20263,050.003,150.002,990.003,065.003,065.003.30%42,400
Mar 9, 20263,080.003,080.002,842.002,967.002,967.00-5.81%31,900
Mar 6, 20263,010.003,150.002,950.003,150.003,150.002.94%19,800
Mar 5, 20262,985.003,100.002,928.003,060.003,060.007.97%19,000
Mar 4, 20262,952.002,952.002,801.002,834.002,834.00-5.69%21,700
Mar 3, 20263,175.003,210.003,005.003,005.003,005.00-5.35%25,700
Mar 2, 20262,904.003,195.002,904.003,175.003,175.006.44%31,900
Feb 27, 20263,010.003,290.002,910.002,983.002,983.000.78%65,400
Feb 26, 20262,903.003,015.002,891.002,960.002,960.003.75%18,700
Feb 25, 20262,938.003,035.002,853.002,853.002,853.00-4.52%19,200
Feb 24, 20262,994.003,090.002,896.002,988.002,988.003.21%37,500
Feb 20, 20262,898.002,920.002,800.002,895.002,895.00-2.53%15,700
Feb 19, 20263,040.003,185.002,920.002,970.002,970.00-2.46%36,400
Feb 18, 20262,701.003,120.002,701.003,045.003,045.0013.58%87,600
Feb 17, 20262,721.002,805.002,538.002,681.002,681.00-0.74%31,300
Feb 16, 20262,599.002,795.002,596.002,701.002,701.007.27%22,900
Feb 13, 20262,565.002,565.002,480.002,518.002,518.00-0.08%11,200
Feb 12, 20262,533.002,553.002,512.002,520.002,520.00-0.90%3,400
Feb 10, 20262,520.002,570.002,520.002,543.002,543.002.13%7,700
Feb 9, 20262,540.002,541.002,482.002,490.002,490.00-0.60%10,000
Feb 6, 20262,509.002,527.002,490.002,505.002,505.00-1.30%4,400
Feb 5, 20262,535.002,539.002,503.002,538.002,538.000.63%3,300
Feb 4, 20262,503.002,536.002,488.002,522.002,522.00-0.43%8,300
Feb 3, 20262,530.002,542.002,505.002,533.002,533.002.14%5,800
Feb 2, 20262,601.002,681.002,461.002,480.002,480.00-4.58%26,900
Jan 30, 20262,555.002,599.002,530.002,599.002,599.002.93%16,000
Jan 29, 20262,510.002,640.002,510.002,525.002,525.001.41%25,200
Jan 28, 20262,496.002,506.002,464.002,490.002,490.000.44%8,800
Jan 27, 20262,480.002,487.002,460.002,479.002,479.000.16%5,100
Jan 26, 20262,466.002,497.002,466.002,475.002,475.00-0.20%6,300
Jan 23, 20262,517.002,517.002,476.002,480.002,480.000.12%4,000
Jan 22, 20262,491.002,491.002,471.002,477.002,477.00-1.12%1,800
Jan 21, 20262,503.002,534.002,481.002,505.002,505.00-0.52%5,500
Jan 20, 20262,562.002,562.002,500.002,518.002,518.00-2.18%4,600
Jan 19, 20262,543.002,575.002,531.002,574.002,574.003.25%12,200
Jan 16, 20262,556.002,556.002,492.002,493.002,493.00-2.54%7,300
Jan 15, 20262,455.002,560.002,395.002,558.002,558.003.65%21,900
Jan 14, 20262,391.002,482.002,386.002,468.002,468.003.26%13,100