GreenEnergy & Company Inc. (TYO:1436)
Japan · Delayed Price · Currency is JPY 1,847.00
+27.00 (1.48%)
Sep 7, 2026, 3:30 PM JST
GreenEnergy & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |