GreenEnergy & Company Inc. (TYO:1436)
Japan · Delayed Price · Currency is JPY 1,272.00
-13.00 (-1.01%)
Jul 28, 2026, 3:30 PM JST
GreenEnergy & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,427.00 | 1,435.00 | 1,375.00 | 1,387.00 | 1,387.00 | -2.80% | 47,300 |
| Jul 10, 2026 | 1,406.00 | 1,433.00 | 1,406.00 | 1,427.00 | 1,427.00 | 1.49% | 17,700 |
| Jul 9, 2026 | 1,420.00 | 1,425.00 | 1,358.00 | 1,406.00 | 1,406.00 | -0.50% | 42,900 |
| Jul 8, 2026 | 1,399.00 | 1,463.00 | 1,399.00 | 1,413.00 | 1,413.00 | 0.28% | 62,500 |
| Jul 7, 2026 | 1,443.00 | 1,462.00 | 1,371.00 | 1,409.00 | 1,409.00 | -2.36% | 66,600 |
| Jul 6, 2026 | 1,585.00 | 1,593.00 | 1,442.00 | 1,443.00 | 1,443.00 | -7.50% | 87,100 |
| Jul 3, 2026 | 1,437.00 | 1,560.00 | 1,437.00 | 1,560.00 | 1,560.00 | 9.55% | 86,600 |
| Jul 2, 2026 | 1,403.00 | 1,473.00 | 1,403.00 | 1,424.00 | 1,424.00 | 1.42% | 46,500 |
| Jul 1, 2026 | 1,443.00 | 1,450.00 | 1,393.00 | 1,404.00 | 1,404.00 | -0.78% | 30,800 |
| Jun 30, 2026 | 1,444.00 | 1,466.00 | 1,401.00 | 1,415.00 | 1,415.00 | -1.74% | 37,700 |
| Jun 29, 2026 | 1,435.00 | 1,473.00 | 1,418.00 | 1,440.00 | 1,440.00 | 3.30% | 37,400 |
| Jun 26, 2026 | 1,358.00 | 1,410.00 | 1,355.00 | 1,394.00 | 1,394.00 | 0.72% | 42,300 |
| Jun 25, 2026 | 1,384.00 | 1,396.00 | 1,343.00 | 1,384.00 | 1,384.00 | 3.05% | 72,000 |
| Jun 24, 2026 | 1,480.00 | 1,480.00 | 1,340.00 | 1,343.00 | 1,343.00 | -9.26% | 118,300 |
| Jun 23, 2026 | 1,564.00 | 1,564.00 | 1,470.00 | 1,480.00 | 1,480.00 | -4.21% | 102,300 |
| Jun 22, 2026 | 1,429.00 | 1,567.00 | 1,422.00 | 1,545.00 | 1,545.00 | 12.61% | 163,100 |
| Jun 19, 2026 | 1,374.00 | 1,430.00 | 1,356.00 | 1,372.00 | 1,372.00 | -0.29% | 47,400 |
| Jun 18, 2026 | 1,380.00 | 1,412.00 | 1,352.00 | 1,376.00 | 1,376.00 | -1.71% | 85,200 |
| Jun 17, 2026 | 1,255.00 | 1,431.00 | 1,252.00 | 1,400.00 | 1,400.00 | 13.82% | 189,900 |
| Jun 16, 2026 | 1,258.00 | 1,278.00 | 1,212.00 | 1,230.00 | 1,230.00 | 2.67% | 112,300 |
| Jun 15, 2026 | 1,215.00 | 1,217.00 | 1,152.00 | 1,198.00 | 1,198.00 | 0.42% | 115,400 |
| Jun 12, 2026 | 1,289.00 | 1,289.00 | 1,168.00 | 1,193.00 | 1,193.00 | -4.64% | 195,400 |
| Jun 11, 2026 | 1,270.00 | 1,327.00 | 1,236.00 | 1,251.00 | 1,251.00 | -10.00% | 236,800 |
| Jun 10, 2026 | 1,570.00 | 1,599.00 | 1,386.00 | 1,390.00 | 1,390.00 | -22.17% | 662,100 |
| Jun 9, 2026 | 1,750.00 | 1,791.00 | 1,672.00 | 1,786.00 | 1,786.00 | 4.32% | 112,100 |
| Jun 8, 2026 | 1,679.00 | 1,736.00 | 1,613.00 | 1,712.00 | 1,712.00 | -3.28% | 89,400 |
| Jun 5, 2026 | 1,705.00 | 1,820.00 | 1,690.00 | 1,770.00 | 1,770.00 | 3.75% | 72,400 |
| Jun 4, 2026 | 1,686.00 | 1,810.00 | 1,670.00 | 1,706.00 | 1,706.00 | 1.19% | 144,700 |
| Jun 3, 2026 | 1,740.00 | 1,749.00 | 1,662.00 | 1,686.00 | 1,686.00 | -2.20% | 119,100 |
| Jun 2, 2026 | 1,878.00 | 1,889.00 | 1,683.00 | 1,724.00 | 1,724.00 | -8.30% | 189,800 |
| Jun 1, 2026 | 1,880.00 | 1,929.00 | 1,814.00 | 1,880.00 | 1,880.00 | 4.39% | 128,000 |
| May 29, 2026 | 1,821.00 | 1,876.00 | 1,781.00 | 1,801.00 | 1,801.00 | -1.04% | 63,400 |
| May 28, 2026 | 1,979.00 | 1,979.00 | 1,760.00 | 1,820.00 | 1,820.00 | -7.57% | 167,900 |
| May 27, 2026 | 1,996.00 | 2,070.00 | 1,915.00 | 1,969.00 | 1,969.00 | -1.35% | 177,900 |
| May 26, 2026 | 1,819.00 | 1,996.00 | 1,790.00 | 1,996.00 | 1,996.00 | 9.25% | 188,600 |
| May 25, 2026 | 1,910.00 | 1,924.00 | 1,756.00 | 1,827.00 | 1,827.00 | -2.97% | 212,900 |
| May 22, 2026 | 1,991.00 | 2,028.00 | 1,850.00 | 1,883.00 | 1,883.00 | -5.42% | 212,700 |
| May 21, 2026 | 2,049.00 | 2,184.00 | 1,964.00 | 1,991.00 | 1,991.00 | 2.63% | 258,200 |
| May 20, 2026 | 2,048.00 | 2,074.00 | 1,855.00 | 1,940.00 | 1,940.00 | -3.00% | 166,300 |
| May 19, 2026 | 1,976.00 | 2,031.00 | 1,842.00 | 2,000.00 | 2,000.00 | 3.31% | 187,400 |
| May 18, 2026 | 1,856.00 | 2,034.00 | 1,811.00 | 1,936.00 | 1,936.00 | 4.48% | 338,900 |