GreenEnergy & Company Inc. (TYO:1436)
Japan · Delayed Price · Currency is JPY 1,966.00
-30.00 (-1.50%)
May 27, 2026, 12:45 PM JST
GreenEnergy & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1,818.00 | 1,965.00 | 1,756.00 | 1,853.00 | 1,853.00 | 6.62% | 318,000 |
| May 14, 2026 | 1,859.00 | 1,899.00 | 1,727.00 | 1,738.00 | 1,738.00 | -7.94% | 259,700 |
| May 13, 2026 | 1,648.00 | 2,029.00 | 1,560.00 | 1,888.00 | 1,888.00 | 14.56% | 889,200 |
| May 12, 2026 | 2,105.00 | 2,120.00 | 1,583.00 | 1,648.00 | 1,648.00 | -7.83% | 806,700 |
| May 11, 2026 | 1,638.00 | 1,788.00 | 1,610.00 | 1,788.00 | 1,788.00 | 20.16% | 476,400 |
| May 8, 2026 | 1,428.00 | 1,488.00 | 1,370.00 | 1,488.00 | 1,488.00 | 25.25% | 434,000 |
| May 7, 2026 | 1,194.00 | 1,204.00 | 1,138.00 | 1,188.00 | 1,188.00 | - | 60,600 |
| May 1, 2026 | 1,188.00 | 1,193.00 | 1,146.00 | 1,188.00 | 1,188.00 | -0.92% | 50,000 |
| Apr 30, 2026 | 1,270.00 | 1,270.00 | 1,180.00 | 1,199.00 | 1,199.00 | -5.52% | 41,500 |
| Apr 28, 2026 | 1,206.00 | 1,328.00 | 1,161.00 | 1,269.00 | 1,269.00 | -6.00% | 113,700 |
| Apr 27, 2026 | 1,371.67 | 1,371.67 | 1,340.00 | 1,355.00 | 1,350.00 | -1.22% | 66,599 |
| Apr 24, 2026 | 1,311.67 | 1,376.67 | 1,311.67 | 1,371.67 | 1,366.61 | 4.18% | 64,799 |
| Apr 23, 2026 | 1,340.00 | 1,346.67 | 1,306.67 | 1,316.67 | 1,311.81 | -2.35% | 51,299 |
| Apr 22, 2026 | 1,363.33 | 1,371.67 | 1,348.33 | 1,348.33 | 1,343.36 | -1.10% | 20,999 |
| Apr 21, 2026 | 1,360.00 | 1,396.67 | 1,355.00 | 1,363.33 | 1,358.30 | 0.37% | 30,899 |
| Apr 20, 2026 | 1,391.67 | 1,391.67 | 1,356.67 | 1,358.33 | 1,353.32 | -2.28% | 45,299 |
| Apr 17, 2026 | 1,426.67 | 1,456.67 | 1,375.00 | 1,390.00 | 1,384.87 | -1.88% | 79,499 |
| Apr 16, 2026 | 1,343.33 | 1,425.00 | 1,343.33 | 1,416.67 | 1,411.44 | 6.78% | 94,499 |
| Apr 15, 2026 | 1,348.33 | 1,348.33 | 1,323.33 | 1,326.67 | 1,321.77 | -0.87% | 47,699 |
| Apr 14, 2026 | 1,335.00 | 1,396.67 | 1,323.33 | 1,338.33 | 1,333.39 | 0.88% | 97,499 |
| Apr 13, 2026 | 1,305.00 | 1,390.00 | 1,303.33 | 1,326.67 | 1,321.77 | 1.40% | 88,499 |
| Apr 10, 2026 | 1,333.33 | 1,346.67 | 1,308.33 | 1,308.33 | 1,303.51 | -2.61% | 91,799 |
| Apr 9, 2026 | 1,433.33 | 1,476.67 | 1,330.00 | 1,343.33 | 1,338.38 | -4.16% | 256,799 |
| Apr 8, 2026 | 1,401.67 | 1,440.00 | 1,388.33 | 1,401.67 | 1,396.49 | 2.31% | 95,999 |
| Apr 7, 2026 | 1,370.00 | 1,416.67 | 1,348.33 | 1,370.00 | 1,364.94 | 0.12% | 42,299 |
| Apr 6, 2026 | 1,375.00 | 1,396.67 | 1,300.00 | 1,368.33 | 1,363.28 | - | 104,999 |
| Apr 3, 2026 | 1,360.00 | 1,450.00 | 1,360.00 | 1,368.33 | 1,363.28 | 0.61% | 84,299 |
| Apr 2, 2026 | 1,391.67 | 1,400.00 | 1,350.00 | 1,360.00 | 1,354.98 | -2.28% | 67,499 |
| Apr 1, 2026 | 1,350.00 | 1,410.00 | 1,348.33 | 1,391.67 | 1,386.53 | 5.70% | 84,599 |
| Mar 31, 2026 | 1,341.67 | 1,348.33 | 1,300.00 | 1,316.67 | 1,311.81 | -1.25% | 68,399 |
| Mar 30, 2026 | 1,273.33 | 1,343.33 | 1,260.00 | 1,333.33 | 1,328.41 | 1.27% | 71,099 |
| Mar 27, 2026 | 1,278.33 | 1,316.67 | 1,250.00 | 1,316.67 | 1,311.81 | 4.64% | 38,399 |
| Mar 26, 2026 | 1,295.00 | 1,295.00 | 1,243.33 | 1,258.33 | 1,253.69 | -2.83% | 37,199 |
| Mar 25, 2026 | 1,233.33 | 1,313.33 | 1,233.33 | 1,295.00 | 1,290.22 | 6.15% | 44,999 |
| Mar 24, 2026 | 1,241.67 | 1,268.33 | 1,181.67 | 1,220.00 | 1,215.50 | 0.14% | 51,599 |
| Mar 23, 2026 | 1,233.33 | 1,281.67 | 1,211.67 | 1,218.33 | 1,213.84 | -4.57% | 84,899 |
| Mar 19, 2026 | 1,328.33 | 1,383.33 | 1,266.67 | 1,276.67 | 1,271.96 | -3.89% | 119,699 |
| Mar 18, 2026 | 1,350.00 | 1,373.33 | 1,293.33 | 1,328.33 | 1,323.43 | -1.24% | 140,699 |
| Mar 17, 2026 | 1,450.00 | 1,480.00 | 1,321.67 | 1,345.00 | 1,340.04 | -2.65% | 230,099 |
| Mar 16, 2026 | 1,396.67 | 1,416.67 | 1,345.00 | 1,381.67 | 1,376.57 | -1.07% | 154,199 |
| Mar 13, 2026 | 1,278.33 | 1,440.00 | 1,216.67 | 1,396.67 | 1,391.51 | 3.58% | 528,899 |
| Mar 12, 2026 | 1,250.00 | 1,453.33 | 1,243.33 | 1,348.33 | 1,343.36 | 10.52% | 688,799 |
| Mar 11, 2026 | 1,130.00 | 1,255.00 | 1,118.33 | 1,220.00 | 1,215.50 | 19.41% | 765,599 |
| Mar 10, 2026 | 1,016.67 | 1,050.00 | 996.67 | 1,021.67 | 1,017.90 | 3.30% | 127,199 |
| Mar 9, 2026 | 1,026.67 | 1,026.67 | 947.33 | 989.00 | 985.35 | -5.81% | 95,699 |