GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 408.00
-1.00 (-0.24%)
Oct 28, 2025, 12:42 PM JST
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | - | -0.24% | 148,200 |
| 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 |
| Sep 29, 2025 | 453.00 | 453.00 | 446.00 | 446.00 | 446.00 | -1.55% | 346,100 |
| Sep 26, 2025 | 449.00 | 453.00 | 449.00 | 453.00 | 453.00 | 0.22% | 226,600 |
| Sep 25, 2025 | 452.00 | 452.00 | 449.00 | 452.00 | 452.00 | - | 212,000 |
| Sep 24, 2025 | 457.00 | 457.00 | 449.00 | 452.00 | 452.00 | -0.88% | 230,700 |
| Sep 22, 2025 | 456.00 | 460.00 | 453.00 | 456.00 | 456.00 | 0.44% | 189,900 |
| Sep 19, 2025 | 464.00 | 466.00 | 451.00 | 454.00 | 454.00 | -2.16% | 427,500 |
| Sep 18, 2025 | 466.00 | 468.00 | 463.00 | 464.00 | 464.00 | - | 259,600 |
| Sep 17, 2025 | 461.00 | 466.00 | 458.00 | 464.00 | 464.00 | 0.43% | 259,600 |
| Sep 16, 2025 | 456.00 | 469.00 | 456.00 | 462.00 | 462.00 | 1.32% | 455,200 |
| Sep 12, 2025 | 454.00 | 456.00 | 451.00 | 456.00 | 456.00 | 0.88% | 488,600 |
| Sep 11, 2025 | 454.00 | 454.00 | 449.00 | 452.00 | 452.00 | -0.44% | 488,600 |
| Sep 10, 2025 | 455.00 | 455.00 | 451.00 | 454.00 | 454.00 | 0.22% | 156,100 |
| Sep 9, 2025 | 455.00 | 457.00 | 451.00 | 453.00 | 453.00 | 0.22% | 336,200 |
| Sep 8, 2025 | 448.00 | 452.00 | 446.00 | 452.00 | 452.00 | 1.12% | 298,600 |
| Sep 5, 2025 | 448.00 | 448.00 | 444.00 | 447.00 | 447.00 | -0.22% | 178,500 |
| Sep 4, 2025 | 448.00 | 448.00 | 443.00 | 448.00 | 448.00 | - | 181,200 |
| Sep 3, 2025 | 446.00 | 449.00 | 445.00 | 448.00 | 448.00 | 0.22% | 212,900 |
| Sep 2, 2025 | 447.00 | 449.00 | 445.00 | 447.00 | 447.00 | -0.22% | 221,600 |
| Sep 1, 2025 | 446.00 | 450.00 | 445.00 | 448.00 | 448.00 | 0.45% | 243,600 |
| Aug 29, 2025 | 449.00 | 453.00 | 446.00 | 446.00 | 446.00 | -0.67% | 262,600 |
| Aug 28, 2025 | 454.00 | 455.00 | 449.00 | 449.00 | 449.00 | -1.10% | 443,500 |
| 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 |