GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 396.00
+9.00 (2.33%)
Jul 27, 2026, 2:35 PM JST
GREE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.06% | 2,081,100 |
| Jun 26, 2026 | 378.00 | 389.00 | 378.00 | 385.00 | 363.50 | 1.32% | 2,011,100 |
| Jun 25, 2026 | 378.00 | 384.00 | 375.00 | 380.00 | 358.78 | 1.33% | 956,100 |
| Jun 24, 2026 | 375.00 | 380.00 | 374.00 | 375.00 | 354.06 | -0.53% | 734,000 |
| Jun 23, 2026 | 381.00 | 382.00 | 376.00 | 377.00 | 355.95 | -1.05% | 779,000 |
| Jun 22, 2026 | 379.00 | 389.00 | 377.00 | 381.00 | 359.72 | -0.26% | 674,800 |
| Jun 19, 2026 | 383.00 | 384.00 | 376.00 | 382.00 | 360.67 | -0.26% | 986,800 |
| Jun 18, 2026 | 386.00 | 389.00 | 383.00 | 383.00 | 361.61 | -1.29% | 559,600 |
| Jun 17, 2026 | 387.00 | 394.00 | 387.00 | 388.00 | 366.33 | 0.26% | 442,800 |
| Jun 16, 2026 | 391.00 | 393.00 | 386.00 | 387.00 | 365.39 | -1.78% | 618,200 |
| Jun 15, 2026 | 396.00 | 397.00 | 392.00 | 394.00 | 372.00 | 0.25% | 364,100 |
| Jun 12, 2026 | 397.00 | 398.00 | 393.00 | 393.00 | 371.05 | -1.50% | 594,000 |
| Jun 11, 2026 | 395.00 | 399.00 | 389.00 | 399.00 | 376.72 | 0.76% | 528,500 |
| Jun 10, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 373.89 | -0.25% | 451,200 |
| Jun 9, 2026 | 400.00 | 403.00 | 396.00 | 397.00 | 374.83 | -1.00% | 557,400 |
| Jun 8, 2026 | 404.00 | 407.00 | 396.00 | 401.00 | 378.61 | -1.47% | 891,400 |
| Jun 5, 2026 | 401.00 | 412.00 | 401.00 | 407.00 | 384.27 | 2.52% | 547,200 |
| Jun 4, 2026 | 402.00 | 404.00 | 395.00 | 397.00 | 374.83 | -3.17% | 885,200 |
| Jun 3, 2026 | 413.00 | 413.00 | 407.00 | 410.00 | 387.10 | -1.20% | 507,700 |
| Jun 2, 2026 | 422.00 | 422.00 | 410.00 | 415.00 | 391.82 | -1.19% | 808,400 |
| Jun 1, 2026 | 422.00 | 424.00 | 419.00 | 420.00 | 396.55 | 0.48% | 580,800 |
| May 29, 2026 | 422.00 | 429.00 | 418.00 | 418.00 | 394.66 | -0.24% | 1,030,300 |
| May 28, 2026 | 414.00 | 420.00 | 410.00 | 419.00 | 395.60 | 2.20% | 747,400 |
| May 27, 2026 | 413.00 | 414.00 | 407.00 | 410.00 | 387.10 | -0.73% | 541,000 |
| May 26, 2026 | 414.00 | 414.00 | 406.00 | 413.00 | 389.94 | 0.98% | 500,800 |
| May 25, 2026 | 421.00 | 421.00 | 406.00 | 409.00 | 386.16 | -2.39% | 775,900 |
| May 22, 2026 | 415.00 | 420.00 | 409.00 | 419.00 | 395.60 | 1.95% | 668,600 |
| May 21, 2026 | 408.00 | 413.00 | 404.00 | 411.00 | 388.05 | 1.23% | 463,600 |
| May 20, 2026 | 417.00 | 417.00 | 401.00 | 406.00 | 383.33 | -2.64% | 538,200 |
| May 19, 2026 | 415.00 | 419.00 | 410.00 | 417.00 | 393.71 | 2.21% | 704,300 |
| May 18, 2026 | 411.00 | 416.00 | 403.00 | 408.00 | 385.22 | 0.74% | 794,500 |
| May 15, 2026 | 394.00 | 406.00 | 394.00 | 405.00 | 382.38 | 2.53% | 880,000 |