GreenEnergy & Company Inc. (TYO:1436)
Japan · Delayed Price · Currency is JPY 1,836.00
+114.00 (6.62%)
Sep 28, 2026, 3:30 PM JST
GreenEnergy & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,730.00 | 1,844.00 | 1,730.00 | 1,836.00 | 1,836.00 | 6.62% | 102,600 |
| Sep 25, 2026 | 1,750.00 | 1,770.00 | 1,718.00 | 1,722.00 | 1,722.00 | -1.60% | 24,700 |
| Sep 24, 2026 | 1,721.00 | 1,754.00 | 1,675.00 | 1,750.00 | 1,750.00 | 1.57% | 38,500 |
| Sep 18, 2026 | 1,704.00 | 1,745.00 | 1,675.00 | 1,723.00 | 1,723.00 | -0.75% | 33,000 |
| Sep 17, 2026 | 1,730.00 | 1,777.00 | 1,695.00 | 1,736.00 | 1,736.00 | 1.88% | 45,600 |
| Sep 16, 2026 | 1,742.00 | 1,750.00 | 1,690.00 | 1,704.00 | 1,704.00 | -3.02% | 42,100 |
| Sep 15, 2026 | 1,755.00 | 1,793.00 | 1,725.00 | 1,757.00 | 1,757.00 | -0.57% | 41,200 |
| Sep 14, 2026 | 1,657.00 | 1,778.00 | 1,639.00 | 1,767.00 | 1,767.00 | 5.30% | 98,500 |
| Sep 11, 2026 | 1,690.00 | 1,719.00 | 1,652.00 | 1,678.00 | 1,678.00 | -2.21% | 100,200 |
| Sep 10, 2026 | 1,716.00 | 1,730.00 | 1,636.00 | 1,716.00 | 1,716.00 | -2.00% | 170,000 |
| Sep 9, 2026 | 2,003.00 | 2,086.00 | 1,725.00 | 1,751.00 | 1,751.00 | -8.94% | 541,900 |
| Sep 8, 2026 | 1,847.00 | 1,958.00 | 1,791.00 | 1,923.00 | 1,923.00 | 4.11% | 181,600 |
| Sep 7, 2026 | 1,830.00 | 1,888.00 | 1,780.00 | 1,847.00 | 1,847.00 | 1.48% | 72,800 |
| Sep 4, 2026 | 1,730.00 | 1,828.00 | 1,715.00 | 1,820.00 | 1,820.00 | 7.12% | 76,400 |
| Sep 3, 2026 | 1,653.00 | 1,744.00 | 1,644.00 | 1,699.00 | 1,699.00 | 3.79% | 60,000 |
| Sep 2, 2026 | 1,610.00 | 1,699.00 | 1,610.00 | 1,637.00 | 1,637.00 | 0.24% | 80,000 |
| Sep 1, 2026 | 1,680.00 | 1,683.00 | 1,624.00 | 1,633.00 | 1,633.00 | -0.97% | 27,200 |
| Aug 31, 2026 | 1,591.00 | 1,660.00 | 1,559.00 | 1,649.00 | 1,649.00 | 2.93% | 27,200 |
| Aug 28, 2026 | 1,583.00 | 1,624.00 | 1,583.00 | 1,602.00 | 1,602.00 | 0.75% | 24,200 |
| Aug 27, 2026 | 1,587.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.57% | 12,500 |
| Aug 26, 2026 | 1,549.00 | 1,582.00 | 1,549.00 | 1,581.00 | 1,581.00 | 1.22% | 17,900 |
| Aug 25, 2026 | 1,568.00 | 1,579.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.38% | 16,300 |
| Aug 24, 2026 | 1,551.00 | 1,572.00 | 1,532.00 | 1,568.00 | 1,568.00 | 1.03% | 19,500 |
| Aug 21, 2026 | 1,536.00 | 1,560.00 | 1,491.00 | 1,552.00 | 1,552.00 | 0.32% | 27,000 |
| Aug 20, 2026 | 1,504.00 | 1,564.00 | 1,504.00 | 1,547.00 | 1,547.00 | 3.83% | 32,200 |
| Aug 19, 2026 | 1,552.00 | 1,571.00 | 1,473.00 | 1,490.00 | 1,490.00 | -6.41% | 44,800 |
| Aug 18, 2026 | 1,680.00 | 1,680.00 | 1,552.00 | 1,592.00 | 1,592.00 | -4.27% | 37,500 |
| Aug 17, 2026 | 1,665.00 | 1,675.00 | 1,595.00 | 1,663.00 | 1,663.00 | 2.34% | 37,200 |
| Aug 14, 2026 | 1,610.00 | 1,670.00 | 1,566.00 | 1,625.00 | 1,625.00 | 2.20% | 61,500 |
| Aug 13, 2026 | 1,558.00 | 1,605.00 | 1,543.00 | 1,590.00 | 1,590.00 | 2.45% | 53,800 |
| Aug 12, 2026 | 1,512.00 | 1,580.00 | 1,512.00 | 1,552.00 | 1,552.00 | 3.54% | 33,700 |
| Aug 10, 2026 | 1,516.00 | 1,550.00 | 1,488.00 | 1,499.00 | 1,499.00 | 0.87% | 37,600 |
| Aug 7, 2026 | 1,518.00 | 1,628.00 | 1,463.00 | 1,486.00 | 1,486.00 | -2.11% | 104,500 |
| Aug 6, 2026 | 1,507.00 | 1,542.00 | 1,502.00 | 1,518.00 | 1,518.00 | -0.39% | 30,700 |
| Aug 5, 2026 | 1,469.00 | 1,537.00 | 1,443.00 | 1,524.00 | 1,524.00 | 2.90% | 61,400 |
| Aug 4, 2026 | 1,396.00 | 1,494.00 | 1,392.00 | 1,481.00 | 1,481.00 | 5.11% | 53,900 |
| Aug 3, 2026 | 1,354.00 | 1,415.00 | 1,332.00 | 1,409.00 | 1,409.00 | 4.14% | 51,700 |
| Jul 31, 2026 | 1,302.00 | 1,393.00 | 1,291.00 | 1,353.00 | 1,353.00 | 6.12% | 105,200 |
| Jul 30, 2026 | 1,235.00 | 1,295.00 | 1,225.00 | 1,275.00 | 1,275.00 | 4.42% | 55,900 |
| Jul 29, 2026 | 1,272.00 | 1,281.00 | 1,213.00 | 1,221.00 | 1,221.00 | -4.01% | 71,000 |
| Jul 28, 2026 | 1,287.00 | 1,308.00 | 1,271.00 | 1,272.00 | 1,272.00 | -1.01% | 36,300 |
| Jul 27, 2026 | 1,325.00 | 1,346.00 | 1,267.00 | 1,285.00 | 1,285.00 | -2.65% | 70,800 |
| Jul 24, 2026 | 1,292.00 | 1,334.00 | 1,258.00 | 1,320.00 | 1,320.00 | 0.15% | 109,000 |
| Jul 23, 2026 | 1,273.00 | 1,335.00 | 1,261.00 | 1,318.00 | 1,318.00 | 2.41% | 75,600 |
| Jul 22, 2026 | 1,358.00 | 1,358.00 | 1,268.00 | 1,287.00 | 1,287.00 | -2.72% | 132,000 |
| Jul 21, 2026 | 1,298.00 | 1,355.00 | 1,281.00 | 1,323.00 | 1,323.00 | 3.04% | 40,400 |
| Jul 17, 2026 | 1,377.00 | 1,377.00 | 1,244.00 | 1,284.00 | 1,284.00 | -7.09% | 138,800 |
| Jul 16, 2026 | 1,483.00 | 1,490.00 | 1,374.00 | 1,382.00 | 1,382.00 | -7.56% | 101,800 |
| Jul 15, 2026 | 1,372.00 | 1,506.00 | 1,360.00 | 1,495.00 | 1,495.00 | 8.81% | 104,100 |
| Jul 14, 2026 | 1,395.00 | 1,404.00 | 1,337.00 | 1,374.00 | 1,374.00 | -0.94% | 46,500 |