GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 449.00
-5.00 (-1.10%)
Aug 28, 2025, 1:45 PM JST
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 454.00 | 455.00 | 452.00 | 452.00 | - | -0.44% | 262,600 |
| Aug 27, 2025 | 454.00 | 457.00 | 452.00 | 454.00 | 454.00 | -0.44% | 231,800 |
| Aug 26, 2025 | 460.00 | 461.00 | 454.00 | 456.00 | 456.00 | -0.87% | 267,900 |
| Aug 25, 2025 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.29% | 233,700 |
| Aug 22, 2025 | 463.00 | 467.00 | 460.00 | 466.00 | 466.00 | 0.43% | 316,300 |
| Aug 21, 2025 | 459.00 | 464.00 | 459.00 | 464.00 | 464.00 | 1.09% | 385,000 |
| Aug 20, 2025 | 461.00 | 463.00 | 455.00 | 459.00 | 459.00 | -0.43% | 463,100 |
| Aug 19, 2025 | 461.00 | 463.00 | 458.00 | 461.00 | 461.00 | -0.43% | 275,500 |
| Aug 18, 2025 | 455.00 | 465.00 | 454.00 | 463.00 | 463.00 | 1.98% | 417,600 |
| Aug 15, 2025 | 459.00 | 459.00 | 451.00 | 454.00 | 454.00 | -1.09% | 331,100 |
| Aug 14, 2025 | 450.00 | 461.00 | 450.00 | 459.00 | 459.00 | 1.77% | 466,300 |
| Aug 13, 2025 | 455.00 | 460.00 | 450.00 | 451.00 | 451.00 | -1.31% | 493,800 |
| Aug 12, 2025 | 462.00 | 462.00 | 452.00 | 457.00 | 457.00 | -1.30% | 514,600 |
| Aug 8, 2025 | 470.00 | 470.00 | 462.00 | 463.00 | 463.00 | -1.49% | 815,800 |
| Aug 7, 2025 | 478.00 | 481.00 | 468.00 | 470.00 | 470.00 | -10.48% | 1,608,600 |
| Aug 6, 2025 | 525.00 | 528.00 | 518.00 | 525.00 | 525.00 | 2.14% | 652,400 |
| Aug 5, 2025 | 510.00 | 519.00 | 506.00 | 514.00 | 514.00 | 1.18% | 398,700 |
| Aug 4, 2025 | 500.00 | 509.00 | 496.00 | 508.00 | 508.00 | 0.59% | 272,100 |
| Aug 1, 2025 | 494.00 | 506.00 | 491.00 | 505.00 | 505.00 | 2.02% | 293,900 |
| Jul 31, 2025 | 488.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.43% | 277,100 |
| Jul 30, 2025 | 484.00 | 493.00 | 482.00 | 488.00 | 488.00 | 1.67% | 364,800 |
| Jul 29, 2025 | 480.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.41% | 180,300 |
| Jul 28, 2025 | 480.00 | 484.00 | 479.00 | 482.00 | 482.00 | 0.21% | 158,100 |
| Jul 25, 2025 | 482.00 | 485.00 | 479.00 | 481.00 | 481.00 | -0.21% | 161,100 |
| Jul 24, 2025 | 485.00 | 490.00 | 479.00 | 482.00 | 482.00 | -0.21% | 179,700 |
| Jul 23, 2025 | 480.00 | 487.00 | 480.00 | 483.00 | 483.00 | 0.84% | 298,400 |
| Jul 22, 2025 | 496.00 | 497.00 | 478.00 | 479.00 | 479.00 | -3.43% | 353,200 |
| Jul 18, 2025 | 488.00 | 498.00 | 483.00 | 496.00 | 496.00 | 2.06% | 296,300 |
| Jul 17, 2025 | 480.00 | 489.00 | 480.00 | 486.00 | 486.00 | 1.04% | 196,300 |
| Jul 16, 2025 | 476.00 | 485.00 | 472.00 | 481.00 | 481.00 | 0.63% | 281,700 |
| Jul 15, 2025 | 483.00 | 484.00 | 477.00 | 478.00 | 478.00 | -1.04% | 135,200 |
| Jul 14, 2025 | 484.00 | 486.00 | 480.00 | 483.00 | 483.00 | -0.82% | 224,100 |
| Jul 11, 2025 | 486.00 | 490.00 | 485.00 | 487.00 | 487.00 | 0.62% | 145,700 |
| Jul 10, 2025 | 488.00 | 491.00 | 481.00 | 484.00 | 484.00 | -0.82% | 236,200 |
| Jul 9, 2025 | 486.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.83% | 153,500 |
| Jul 8, 2025 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | -1.02% | 261,600 |
| Jul 7, 2025 | 490.00 | 493.00 | 486.00 | 489.00 | 489.00 | -0.20% | 139,700 |
| Jul 4, 2025 | 491.00 | 495.00 | 489.00 | 490.00 | 490.00 | -0.20% | 165,900 |
| Jul 3, 2025 | 495.00 | 497.00 | 491.00 | 491.00 | 491.00 | -0.81% | 215,100 |
| Jul 2, 2025 | 505.00 | 507.00 | 494.00 | 495.00 | 495.00 | -2.94% | 366,600 |
| Jul 1, 2025 | 518.00 | 519.00 | 509.00 | 510.00 | 510.00 | -2.11% | 149,200 |
| Jun 30, 2025 | 511.00 | 524.00 | 511.00 | 521.00 | 521.00 | 1.76% | 316,900 |
| Jun 27, 2025 | 511.00 | 517.00 | 509.00 | 512.00 | 512.00 | -1.16% | 289,400 |
| Jun 26, 2025 | 515.00 | 524.00 | 513.00 | 518.00 | 503.50 | 0.39% | 527,200 |
| Jun 25, 2025 | 520.00 | 520.00 | 512.00 | 516.00 | 501.56 | -0.77% | 299,500 |
| Jun 24, 2025 | 525.00 | 526.00 | 519.00 | 520.00 | 505.44 | 0.39% | 215,700 |
| Jun 23, 2025 | 518.00 | 524.00 | 515.00 | 518.00 | 503.50 | -0.19% | 354,000 |
| Jun 20, 2025 | 518.00 | 523.00 | 516.00 | 519.00 | 504.47 | -0.19% | 478,200 |
| Jun 19, 2025 | 523.00 | 529.00 | 518.00 | 520.00 | 505.44 | -0.19% | 200,700 |
| Jun 18, 2025 | 510.00 | 526.00 | 510.00 | 521.00 | 506.42 | 1.56% | 423,800 |