GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 381.00
+6.00 (1.60%)
At close: Mar 27, 2026
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 377.00 | 380.00 | 375.00 | 379.00 | - | 1.07% | 106,000 |
| Mar 26, 2026 | 378.00 | 378.00 | 371.00 | 375.00 | 375.00 | -0.53% | 447,100 |
| Mar 25, 2026 | 371.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.89% | 679,700 |
| Mar 24, 2026 | 371.00 | 372.00 | 366.00 | 370.00 | 370.00 | 1.65% | 556,800 |
| Mar 23, 2026 | 371.00 | 372.00 | 364.00 | 364.00 | 364.00 | -3.70% | 897,900 |
| Mar 19, 2026 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | -3.08% | 874,400 |
| Mar 18, 2026 | 390.00 | 392.00 | 387.00 | 390.00 | 390.00 | - | 561,600 |
| Mar 17, 2026 | 391.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.51% | 468,500 |
| Mar 16, 2026 | 389.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.29% | 381,700 |
| Mar 13, 2026 | 383.00 | 390.00 | 382.00 | 387.00 | 387.00 | 0.78% | 426,700 |
| Mar 12, 2026 | 386.00 | 386.00 | 381.00 | 384.00 | 384.00 | -0.78% | 380,800 |
| Mar 11, 2026 | 387.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.26% | 318,100 |
| Mar 10, 2026 | 384.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1.84% | 481,600 |
| Mar 9, 2026 | 374.00 | 383.00 | 372.00 | 381.00 | 381.00 | -1.04% | 536,300 |
| Mar 6, 2026 | 376.00 | 386.00 | 375.00 | 385.00 | 385.00 | 2.67% | 572,700 |
| Mar 5, 2026 | 379.00 | 381.00 | 373.00 | 375.00 | 375.00 | 0.81% | 818,800 |
| Mar 4, 2026 | 381.00 | 383.00 | 368.00 | 372.00 | 372.00 | -3.38% | 1,288,500 |
| Mar 3, 2026 | 386.00 | 392.00 | 382.00 | 385.00 | 385.00 | -0.77% | 712,600 |
| Mar 2, 2026 | 389.00 | 391.00 | 382.00 | 388.00 | 388.00 | -2.02% | 601,000 |
| Feb 27, 2026 | 389.00 | 396.00 | 385.00 | 396.00 | 396.00 | 3.39% | 797,200 |
| Feb 26, 2026 | 376.00 | 384.00 | 376.00 | 383.00 | 383.00 | 1.86% | 2,929,200 |
| Feb 25, 2026 | 382.00 | 386.00 | 376.00 | 376.00 | 376.00 | -1.57% | 724,100 |
| Feb 24, 2026 | 386.00 | 387.00 | 382.00 | 382.00 | 382.00 | -0.78% | 417,200 |
| Feb 20, 2026 | 387.00 | 388.00 | 384.00 | 385.00 | 385.00 | -1.28% | 457,700 |
| Feb 19, 2026 | 393.00 | 393.00 | 388.00 | 390.00 | 390.00 | -1.02% | 577,100 |
| Feb 18, 2026 | 389.00 | 395.00 | 387.00 | 394.00 | 394.00 | 2.34% | 665,000 |
| Feb 17, 2026 | 377.00 | 387.00 | 375.00 | 385.00 | 385.00 | 2.39% | 761,600 |
| Feb 16, 2026 | 379.00 | 379.00 | 374.00 | 376.00 | 376.00 | - | 823,800 |
| Feb 13, 2026 | 389.00 | 391.00 | 375.00 | 376.00 | 376.00 | -4.08% | 1,184,500 |
| Feb 12, 2026 | 391.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 687,200 |
| Feb 10, 2026 | 381.00 | 392.00 | 381.00 | 390.00 | 390.00 | 2.90% | 702,500 |
| Feb 9, 2026 | 384.00 | 384.00 | 376.00 | 379.00 | 379.00 | - | 1,066,200 |
| Feb 6, 2026 | 379.00 | 382.00 | 373.00 | 379.00 | 379.00 | -3.81% | 1,662,800 |
| Feb 5, 2026 | 396.00 | 400.00 | 392.00 | 394.00 | 394.00 | 0.77% | 919,900 |
| Feb 4, 2026 | 395.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.26% | 521,300 |
| Feb 3, 2026 | 396.00 | 399.00 | 393.00 | 396.00 | 396.00 | 0.25% | 490,900 |
| Feb 2, 2026 | 406.00 | 407.00 | 394.00 | 395.00 | 395.00 | -2.47% | 756,500 |
| Jan 30, 2026 | 400.00 | 405.00 | 397.00 | 405.00 | 405.00 | 1.25% | 320,000 |
| Jan 29, 2026 | 400.00 | 401.00 | 396.00 | 400.00 | 400.00 | -0.25% | 395,300 |
| Jan 28, 2026 | 402.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.74% | 488,500 |
| Jan 27, 2026 | 405.00 | 407.00 | 402.00 | 404.00 | 404.00 | -0.25% | 317,900 |
| Jan 26, 2026 | 412.00 | 416.00 | 405.00 | 405.00 | 405.00 | -3.57% | 702,200 |
| Jan 23, 2026 | 419.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.45% | 651,800 |
| Jan 22, 2026 | 415.00 | 418.00 | 413.00 | 414.00 | 414.00 | 0.24% | 270,600 |
| Jan 21, 2026 | 414.00 | 415.00 | 409.00 | 413.00 | 413.00 | -0.72% | 415,500 |
| Jan 20, 2026 | 419.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.72% | 275,000 |
| Jan 19, 2026 | 415.00 | 422.00 | 413.00 | 419.00 | 419.00 | 0.48% | 566,800 |
| Jan 16, 2026 | 420.00 | 422.00 | 415.00 | 417.00 | 417.00 | -0.24% | 425,500 |
| Jan 15, 2026 | 414.00 | 420.00 | 411.00 | 418.00 | 418.00 | 0.72% | 446,200 |
| Jan 14, 2026 | 412.00 | 417.00 | 412.00 | 415.00 | 415.00 | 0.73% | 416,400 |