GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 466.00
+2.00 (0.43%)
Sep 18, 2025, 12:41 PM JST
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 466.00 | 467.00 | 464.00 | 466.00 | - | 0.43% | 57,700 |
| Sep 17, 2025 | 461.00 | 466.00 | 458.00 | 464.00 | 464.00 | 0.43% | 191,600 |
| 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% | 171,300 |
| 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 |
| 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 |