GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 396.00
-5.00 (-1.25%)
At close: Dec 11, 2025
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 401.00 | 402.00 | 394.00 | 396.00 | 396.00 | -1.25% | 384,200 |
| Dec 10, 2025 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 218,000 |
| Dec 9, 2025 | 401.00 | 403.00 | 396.00 | 400.00 | 400.00 | 0.25% | 425,700 |
| Dec 8, 2025 | 399.00 | 401.00 | 398.00 | 399.00 | 399.00 | - | 453,500 |
| Dec 5, 2025 | 405.00 | 405.00 | 397.00 | 399.00 | 399.00 | -1.48% | 545,300 |
| Dec 4, 2025 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.50% | 533,900 |
| Dec 3, 2025 | 396.00 | 404.00 | 395.00 | 399.00 | 399.00 | -1.24% | 667,900 |
| Dec 2, 2025 | 399.00 | 404.00 | 398.00 | 404.00 | 404.00 | 0.25% | 446,800 |
| Dec 1, 2025 | 408.00 | 412.00 | 403.00 | 403.00 | 403.00 | -2.18% | 538,100 |
| Nov 28, 2025 | 405.00 | 414.00 | 403.00 | 412.00 | 412.00 | -0.24% | 693,900 |
| Nov 27, 2025 | 416.00 | 418.00 | 410.00 | 413.00 | 413.00 | -1.67% | 515,000 |
| Nov 26, 2025 | 410.00 | 423.00 | 410.00 | 420.00 | 420.00 | 2.44% | 671,000 |
| Nov 25, 2025 | 409.00 | 416.00 | 406.00 | 410.00 | 410.00 | 1.49% | 681,500 |
| Nov 21, 2025 | 394.00 | 407.00 | 394.00 | 404.00 | 404.00 | 2.28% | 3,199,200 |
| Nov 20, 2025 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.25% | 365,700 |
| Nov 19, 2025 | 392.00 | 398.00 | 391.00 | 396.00 | 396.00 | 1.28% | 441,100 |
| Nov 18, 2025 | 390.00 | 395.00 | 389.00 | 391.00 | 391.00 | -1.26% | 783,600 |
| Nov 17, 2025 | 397.00 | 399.00 | 393.00 | 396.00 | 396.00 | -0.75% | 765,700 |
| Nov 14, 2025 | 407.00 | 409.00 | 399.00 | 399.00 | 399.00 | -2.92% | 689,000 |
| Nov 13, 2025 | 411.00 | 416.00 | 407.00 | 411.00 | 411.00 | -0.24% | 409,100 |
| Nov 12, 2025 | 408.00 | 417.00 | 408.00 | 412.00 | 412.00 | 0.49% | 437,800 |
| Nov 11, 2025 | 401.00 | 411.00 | 396.00 | 410.00 | 410.00 | 2.50% | 466,500 |
| Nov 10, 2025 | 413.00 | 417.00 | 400.00 | 400.00 | 400.00 | -2.20% | 666,300 |
| Nov 7, 2025 | 422.00 | 425.00 | 403.00 | 409.00 | 409.00 | 4.87% | 1,573,700 |
| Nov 6, 2025 | 392.00 | 395.00 | 387.00 | 390.00 | 390.00 | -2.50% | 1,153,200 |
| Nov 5, 2025 | 401.00 | 403.00 | 396.00 | 400.00 | 400.00 | -1.23% | 458,100 |
| Nov 4, 2025 | 405.00 | 408.00 | 401.00 | 405.00 | 405.00 | 0.50% | 348,700 |
| Oct 31, 2025 | 401.00 | 406.00 | 399.00 | 403.00 | 403.00 | 1.00% | 230,300 |
| Oct 30, 2025 | 398.00 | 402.00 | 397.00 | 399.00 | 399.00 | -0.50% | 337,200 |
| Oct 29, 2025 | 405.00 | 408.00 | 399.00 | 401.00 | 401.00 | -1.72% | 503,600 |
| Oct 28, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | -0.24% | 361,300 |
| Oct 27, 2025 | 413.00 | 416.00 | 409.00 | 409.00 | 409.00 | -0.73% | 285,300 |
| Oct 24, 2025 | 413.00 | 413.00 | 407.00 | 412.00 | 412.00 | 0.24% | 368,400 |
| Oct 23, 2025 | 413.00 | 417.00 | 410.00 | 411.00 | 411.00 | -1.20% | 302,700 |
| Oct 22, 2025 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | 0.48% | 251,400 |
| Oct 21, 2025 | 412.00 | 417.00 | 410.00 | 414.00 | 414.00 | 0.24% | 352,100 |
| Oct 20, 2025 | 415.00 | 416.00 | 411.00 | 413.00 | 413.00 | 0.73% | 302,500 |
| Oct 17, 2025 | 410.00 | 411.00 | 405.00 | 410.00 | 410.00 | -0.24% | 465,600 |
| Oct 16, 2025 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.24% | 263,400 |
| Oct 15, 2025 | 413.00 | 414.00 | 409.00 | 410.00 | 410.00 | - | 218,300 |
| Oct 14, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 410.00 | -2.15% | 534,000 |
| Oct 10, 2025 | 424.00 | 426.00 | 419.00 | 419.00 | 419.00 | -2.33% | 389,700 |
| Oct 9, 2025 | 426.00 | 431.00 | 424.00 | 429.00 | 429.00 | - | 448,500 |
| Oct 8, 2025 | 432.00 | 437.00 | 429.00 | 429.00 | 429.00 | -0.69% | 292,400 |
| Oct 7, 2025 | 433.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.23% | 315,800 |
| Oct 6, 2025 | 438.00 | 439.00 | 431.00 | 433.00 | 433.00 | -0.23% | 416,700 |
| Oct 3, 2025 | 434.00 | 438.00 | 432.00 | 434.00 | 434.00 | - | 148,700 |
| Oct 2, 2025 | 436.00 | 439.00 | 434.00 | 434.00 | 434.00 | -0.23% | 222,600 |
| Oct 1, 2025 | 437.00 | 440.00 | 433.00 | 435.00 | 435.00 | -0.91% | 343,900 |
| Sep 30, 2025 | 446.00 | 447.00 | 438.00 | 439.00 | 439.00 | -1.57% | 465,700 |