GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 420.00
-3.00 (-0.71%)
Aug 27, 2026, 1:30 PM JST
GREE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 429.00 | 430.00 | 419.00 | 421.00 | 421.00 | -1.17% | 516,500 |
| Aug 18, 2026 | 426.00 | 430.00 | 421.00 | 426.00 | 426.00 | -0.70% | 642,500 |
| Aug 17, 2026 | 429.00 | 430.00 | 424.00 | 429.00 | 429.00 | - | 581,800 |
| Aug 14, 2026 | 425.00 | 429.00 | 424.00 | 429.00 | 429.00 | 0.70% | 602,700 |
| Aug 13, 2026 | 422.00 | 426.00 | 415.00 | 426.00 | 426.00 | 0.24% | 758,100 |
| Aug 12, 2026 | 417.00 | 426.00 | 417.00 | 425.00 | 425.00 | 2.16% | 872,800 |
| Aug 10, 2026 | 405.00 | 424.00 | 402.00 | 416.00 | 416.00 | 3.48% | 1,588,200 |
| Aug 7, 2026 | 398.00 | 405.00 | 395.00 | 402.00 | 402.00 | 1.52% | 617,400 |
| Aug 6, 2026 | 398.00 | 403.00 | 393.00 | 396.00 | 396.00 | 0.25% | 613,900 |
| Aug 5, 2026 | 395.00 | 398.00 | 393.00 | 395.00 | 395.00 | 0.77% | 433,200 |
| Aug 4, 2026 | 398.00 | 401.00 | 392.00 | 392.00 | 392.00 | -1.75% | 546,700 |
| Aug 3, 2026 | 397.00 | 400.00 | 393.00 | 399.00 | 399.00 | -0.75% | 456,000 |
| Jul 31, 2026 | 398.00 | 404.00 | 393.00 | 402.00 | 402.00 | 0.50% | 561,100 |
| Jul 30, 2026 | 402.00 | 404.00 | 396.00 | 400.00 | 400.00 | -0.25% | 486,500 |
| Jul 29, 2026 | 396.00 | 404.00 | 395.00 | 401.00 | 401.00 | 1.26% | 630,500 |
| Jul 28, 2026 | 397.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.25% | 313,400 |
| Jul 27, 2026 | 393.00 | 397.00 | 391.00 | 397.00 | 397.00 | 2.58% | 452,300 |
| Jul 24, 2026 | 390.00 | 392.00 | 385.00 | 387.00 | 387.00 | -1.28% | 407,100 |
| Jul 23, 2026 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.51% | 380,400 |
| Jul 22, 2026 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | -0.51% | 565,900 |
| Jul 21, 2026 | 393.00 | 400.00 | 393.00 | 396.00 | 396.00 | 0.76% | 767,800 |
| Jul 17, 2026 | 395.00 | 399.00 | 390.00 | 393.00 | 393.00 | -1.26% | 660,300 |
| Jul 16, 2026 | 398.00 | 403.00 | 397.00 | 398.00 | 398.00 | -0.25% | 390,300 |
| Jul 15, 2026 | 390.00 | 400.00 | 390.00 | 399.00 | 399.00 | 1.27% | 473,300 |
| Jul 14, 2026 | 396.00 | 398.00 | 393.00 | 394.00 | 394.00 | 0.77% | 662,100 |
| Jul 13, 2026 | 393.00 | 395.00 | 388.00 | 391.00 | 391.00 | -0.51% | 704,500 |
| Jul 10, 2026 | 395.00 | 397.00 | 392.00 | 393.00 | 393.00 | -0.76% | 570,400 |
| Jul 9, 2026 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | -1.00% | 398,600 |
| Jul 8, 2026 | 396.00 | 403.00 | 396.00 | 400.00 | 400.00 | -0.25% | 570,100 |
| Jul 7, 2026 | 399.00 | 404.00 | 397.00 | 401.00 | 401.00 | 0.25% | 512,400 |
| Jul 6, 2026 | 398.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.01% | 712,100 |
| Jul 3, 2026 | 395.00 | 399.00 | 391.00 | 396.00 | 396.00 | 2.33% | 912,300 |
| Jul 2, 2026 | 393.00 | 396.00 | 386.00 | 387.00 | 387.00 | 0.52% | 993,600 |
| Jul 1, 2026 | 371.00 | 385.00 | 371.00 | 385.00 | 385.00 | 2.39% | 830,900 |
| Jun 30, 2026 | 374.00 | 377.00 | 371.00 | 376.00 | 376.00 | 1.35% | 521,100 |
| Jun 29, 2026 | 370.00 | 373.00 | 365.00 | 371.00 | 371.00 | 2.20% | 2,081,100 |
| Jun 26, 2026 | 378.00 | 389.00 | 378.00 | 385.00 | 363.00 | 1.32% | 2,011,100 |
| Jun 25, 2026 | 378.00 | 384.00 | 375.00 | 380.00 | 358.29 | 1.33% | 956,100 |
| Jun 24, 2026 | 375.00 | 380.00 | 374.00 | 375.00 | 353.57 | -0.53% | 734,000 |
| Jun 23, 2026 | 381.00 | 382.00 | 376.00 | 377.00 | 355.46 | -1.05% | 779,000 |
| Jun 22, 2026 | 379.00 | 389.00 | 377.00 | 381.00 | 359.23 | -0.26% | 674,800 |
| Jun 19, 2026 | 383.00 | 384.00 | 376.00 | 382.00 | 360.17 | -0.26% | 986,800 |
| Jun 18, 2026 | 386.00 | 389.00 | 383.00 | 383.00 | 361.11 | -1.29% | 559,600 |
| Jun 17, 2026 | 387.00 | 394.00 | 387.00 | 388.00 | 365.83 | 0.26% | 442,800 |
| Jun 16, 2026 | 391.00 | 393.00 | 386.00 | 387.00 | 364.89 | -1.78% | 618,200 |