GreenEnergy & Company Inc. (TYO:1436)
Japan · Delayed Price · Currency is JPY 1,258.00
-114.00 (-8.31%)
Nov 6, 2026, 3:30 PM JST
GreenEnergy & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,244.00 | 1,281.00 | 1,226.00 | 1,258.00 | 1,258.00 | -8.31% | 93,500 |
| Nov 5, 2026 | 1,470.00 | 1,487.00 | 1,351.00 | 1,372.00 | 1,372.00 | -1.37% | 112,000 |
| Nov 4, 2026 | 1,345.00 | 1,398.00 | 1,305.00 | 1,391.00 | 1,391.00 | 3.19% | 71,700 |
| Nov 2, 2026 | 1,387.00 | 1,388.00 | 1,332.00 | 1,348.00 | 1,348.00 | -2.88% | 45,400 |
| Oct 30, 2026 | 1,421.00 | 1,435.00 | 1,354.00 | 1,388.00 | 1,388.00 | -3.00% | 45,900 |
| Oct 29, 2026 | 1,395.00 | 1,447.00 | 1,395.00 | 1,431.00 | 1,431.00 | 2.00% | 51,900 |
| Oct 28, 2026 | 1,480.00 | 1,500.00 | 1,392.00 | 1,403.00 | 1,403.00 | -6.03% | 62,400 |
| Oct 27, 2026 | 1,509.00 | 1,528.00 | 1,481.00 | 1,493.00 | 1,493.00 | -1.06% | 27,800 |
| Oct 26, 2026 | 1,473.00 | 1,512.00 | 1,464.00 | 1,509.00 | 1,509.00 | 2.51% | 39,300 |
| Oct 23, 2026 | 1,481.00 | 1,495.00 | 1,421.00 | 1,472.00 | 1,472.00 | -2.90% | 50,800 |
| Oct 22, 2026 | 1,576.00 | 1,588.00 | 1,492.00 | 1,516.00 | 1,516.00 | -3.75% | 58,000 |
| Oct 21, 2026 | 1,580.00 | 1,605.00 | 1,557.00 | 1,575.00 | 1,575.00 | 1.61% | 25,700 |
| Oct 20, 2026 | 1,691.00 | 1,719.00 | 1,548.00 | 1,550.00 | 1,550.00 | -8.34% | 113,500 |
| Oct 19, 2026 | 1,610.00 | 1,710.00 | 1,592.00 | 1,691.00 | 1,691.00 | 3.87% | 75,400 |
| Oct 16, 2026 | 1,566.00 | 1,645.00 | 1,548.00 | 1,628.00 | 1,628.00 | 5.51% | 54,900 |
| Oct 15, 2026 | 1,580.00 | 1,606.00 | 1,543.00 | 1,543.00 | 1,543.00 | -3.56% | 64,700 |
| Oct 14, 2026 | 1,699.00 | 1,704.00 | 1,591.00 | 1,600.00 | 1,600.00 | -5.60% | 80,600 |
| Oct 13, 2026 | 1,702.00 | 1,723.00 | 1,673.00 | 1,695.00 | 1,695.00 | -1.11% | 36,800 |
| Oct 9, 2026 | 1,700.00 | 1,723.00 | 1,663.00 | 1,714.00 | 1,714.00 | 0.53% | 37,900 |
| Oct 8, 2026 | 1,830.00 | 1,832.00 | 1,696.00 | 1,705.00 | 1,705.00 | -6.32% | 58,300 |
| Oct 7, 2026 | 1,870.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.62% | 50,000 |
| Oct 6, 2026 | 1,881.00 | 1,899.00 | 1,831.00 | 1,850.00 | 1,850.00 | -1.65% | 37,700 |
| Oct 5, 2026 | 1,950.00 | 1,962.00 | 1,872.00 | 1,881.00 | 1,881.00 | -4.57% | 53,600 |
| Oct 2, 2026 | 1,977.00 | 1,985.00 | 1,910.00 | 1,971.00 | 1,971.00 | -0.30% | 32,400 |
| Oct 1, 2026 | 2,031.00 | 2,031.00 | 1,955.00 | 1,977.00 | 1,977.00 | -1.05% | 66,600 |
| Sep 30, 2026 | 1,935.00 | 2,033.00 | 1,930.00 | 1,998.00 | 1,998.00 | 3.04% | 176,800 |
| Sep 29, 2026 | 1,857.00 | 1,949.00 | 1,826.00 | 1,939.00 | 1,939.00 | 5.61% | 110,400 |
| 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 |