GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 430.00
+2.00 (0.47%)
Nov 4, 2026, 3:30 PM JST
GREE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 429.00 | 432.00 | 426.00 | 430.00 | 430.00 | 0.47% | 476,000 |
| Nov 2, 2026 | 431.00 | 433.00 | 428.00 | 428.00 | 428.00 | -0.70% | 476,900 |
| Oct 30, 2026 | 430.00 | 436.00 | 427.00 | 431.00 | 431.00 | 1.41% | 831,600 |
| Oct 29, 2026 | 426.00 | 429.00 | 419.00 | 425.00 | 425.00 | -1.16% | 1,746,900 |
| Oct 28, 2026 | 427.00 | 432.00 | 426.00 | 430.00 | 430.00 | -0.23% | 851,000 |
| Oct 27, 2026 | 431.00 | 433.00 | 427.00 | 431.00 | 431.00 | -0.46% | 787,200 |
| Oct 26, 2026 | 436.00 | 436.00 | 430.00 | 433.00 | 433.00 | -0.23% | 501,800 |
| Oct 23, 2026 | 433.00 | 436.00 | 426.00 | 434.00 | 434.00 | - | 790,400 |
| Oct 22, 2026 | 430.00 | 436.00 | 428.00 | 434.00 | 434.00 | 1.17% | 540,900 |
| Oct 21, 2026 | 433.00 | 433.00 | 428.00 | 429.00 | 429.00 | -0.69% | 327,100 |
| Oct 20, 2026 | 429.00 | 436.00 | 429.00 | 432.00 | 432.00 | 0.23% | 508,400 |
| Oct 19, 2026 | 430.00 | 434.00 | 427.00 | 431.00 | 431.00 | -0.69% | 651,500 |
| Oct 16, 2026 | 427.00 | 434.00 | 426.00 | 434.00 | 434.00 | 2.12% | 751,500 |
| Oct 15, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 425.00 | -0.47% | 550,400 |
| Oct 14, 2026 | 422.00 | 427.00 | 419.00 | 427.00 | 427.00 | 0.47% | 338,300 |
| Oct 13, 2026 | 418.00 | 425.00 | 418.00 | 425.00 | 425.00 | 2.16% | 508,000 |
| Oct 9, 2026 | 411.00 | 419.00 | 411.00 | 416.00 | 416.00 | 1.46% | 496,100 |
| Oct 8, 2026 | 409.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.49% | 486,500 |
| Oct 7, 2026 | 412.00 | 414.00 | 409.00 | 412.00 | 412.00 | - | 409,100 |
| Oct 6, 2026 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.24% | 427,900 |
| Oct 5, 2026 | 420.00 | 421.00 | 411.00 | 413.00 | 413.00 | -0.48% | 729,700 |
| Oct 2, 2026 | 420.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.66% | 459,400 |
| Oct 1, 2026 | 417.00 | 424.00 | 415.00 | 422.00 | 422.00 | 0.96% | 624,200 |
| Sep 30, 2026 | 420.00 | 422.00 | 413.00 | 418.00 | 418.00 | -1.18% | 418,900 |
| Sep 29, 2026 | 423.00 | 426.00 | 417.00 | 423.00 | 423.00 | 0.71% | 557,100 |
| Sep 28, 2026 | 422.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.71% | 328,300 |
| Sep 25, 2026 | 423.00 | 425.00 | 421.00 | 423.00 | 423.00 | 0.24% | 327,500 |
| Sep 24, 2026 | 427.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.71% | 565,000 |
| Sep 18, 2026 | 429.00 | 430.00 | 423.00 | 425.00 | 425.00 | -0.23% | 504,900 |
| Sep 17, 2026 | 421.00 | 431.00 | 421.00 | 426.00 | 426.00 | 0.95% | 404,800 |
| Sep 16, 2026 | 425.00 | 427.00 | 419.00 | 422.00 | 422.00 | -0.71% | 303,400 |
| Sep 15, 2026 | 426.00 | 428.00 | 422.00 | 425.00 | 425.00 | 0.71% | 520,600 |
| Sep 14, 2026 | 411.00 | 424.00 | 411.00 | 422.00 | 422.00 | 2.68% | 441,100 |
| Sep 11, 2026 | 409.00 | 411.00 | 406.00 | 411.00 | 411.00 | 0.24% | 244,800 |
| Sep 10, 2026 | 403.00 | 411.00 | 403.00 | 410.00 | 410.00 | 1.23% | 1,747,600 |
| Sep 9, 2026 | 411.00 | 412.00 | 403.00 | 405.00 | 405.00 | -1.46% | 419,900 |
| Sep 8, 2026 | 413.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.72% | 439,900 |
| Sep 7, 2026 | 426.00 | 427.00 | 413.00 | 414.00 | 414.00 | -0.96% | 573,700 |
| Sep 4, 2026 | 423.00 | 425.00 | 418.00 | 418.00 | 418.00 | -1.42% | 475,200 |
| Sep 3, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | 1.68% | 428,100 |
| Sep 2, 2026 | 423.00 | 425.00 | 417.00 | 417.00 | 417.00 | -1.88% | 611,200 |
| Sep 1, 2026 | 430.00 | 434.00 | 424.00 | 425.00 | 425.00 | -1.16% | 546,200 |
| Aug 31, 2026 | 421.00 | 432.00 | 420.00 | 430.00 | 430.00 | 2.14% | 886,100 |
| Aug 28, 2026 | 426.00 | 430.00 | 421.00 | 421.00 | 421.00 | -0.71% | 527,700 |
| Aug 27, 2026 | 423.00 | 427.00 | 418.00 | 424.00 | 424.00 | 0.24% | 679,700 |
| Aug 26, 2026 | 420.00 | 426.00 | 418.00 | 423.00 | 423.00 | 1.44% | 459,700 |
| Aug 25, 2026 | 420.00 | 421.00 | 415.00 | 417.00 | 417.00 | -0.71% | 495,300 |
| Aug 24, 2026 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | - | 534,200 |
| Aug 21, 2026 | 423.00 | 426.00 | 417.00 | 420.00 | 420.00 | -1.41% | 803,800 |
| Aug 20, 2026 | 418.00 | 427.00 | 416.00 | 426.00 | 426.00 | 1.19% | 808,000 |