GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 423.00
+1.00 (0.24%)
Sep 25, 2026, 3:30 PM JST
GREE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 202,900 |
| 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 |
| 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 |