GREE Holdings, Inc. (TYO:3632)
Japan · Delayed Price · Currency is JPY 410.00
-3.00 (-0.73%)
May 27, 2026, 3:30 PM JST
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 414.00 | 414.00 | 406.00 | 413.00 | 413.00 | 0.98% | 500,800 |
| May 25, 2026 | 421.00 | 421.00 | 406.00 | 409.00 | 409.00 | -2.39% | 775,900 |
| May 22, 2026 | 415.00 | 420.00 | 409.00 | 419.00 | 419.00 | 1.95% | 668,600 |
| May 21, 2026 | 408.00 | 413.00 | 404.00 | 411.00 | 411.00 | 1.23% | 463,600 |
| May 20, 2026 | 417.00 | 417.00 | 401.00 | 406.00 | 406.00 | -2.64% | 538,200 |
| May 19, 2026 | 415.00 | 419.00 | 410.00 | 417.00 | 417.00 | 2.21% | 704,300 |
| May 18, 2026 | 411.00 | 416.00 | 403.00 | 408.00 | 408.00 | 0.74% | 794,500 |
| May 15, 2026 | 394.00 | 406.00 | 394.00 | 405.00 | 405.00 | 2.53% | 880,000 |
| May 14, 2026 | 414.00 | 414.00 | 392.00 | 395.00 | 395.00 | -4.82% | 1,303,100 |
| May 13, 2026 | 367.00 | 418.00 | 366.00 | 415.00 | 415.00 | 14.33% | 2,550,900 |
| May 12, 2026 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | -1.63% | 451,600 |
| May 11, 2026 | 366.00 | 371.00 | 366.00 | 369.00 | 369.00 | 1.10% | 409,500 |
| May 8, 2026 | 362.00 | 368.00 | 361.00 | 365.00 | 365.00 | - | 505,900 |
| May 7, 2026 | 364.00 | 368.00 | 362.00 | 365.00 | 365.00 | 1.67% | 440,500 |
| May 1, 2026 | 361.00 | 362.00 | 357.00 | 359.00 | 359.00 | -0.83% | 660,900 |
| Apr 30, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -2.43% | 483,100 |
| Apr 28, 2026 | 365.00 | 371.00 | 364.00 | 371.00 | 371.00 | 1.37% | 479,900 |
| Apr 27, 2026 | 369.00 | 371.00 | 366.00 | 366.00 | 366.00 | -1.61% | 499,400 |
| Apr 24, 2026 | 376.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.59% | 466,800 |
| Apr 23, 2026 | 382.00 | 383.00 | 374.00 | 378.00 | 378.00 | 0.27% | 383,100 |
| Apr 22, 2026 | 385.00 | 385.00 | 377.00 | 377.00 | 377.00 | -0.79% | 284,100 |
| Apr 21, 2026 | 385.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.04% | 215,600 |
| Apr 20, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -0.78% | 305,600 |
| Apr 17, 2026 | 386.00 | 390.00 | 386.00 | 387.00 | 387.00 | - | 237,900 |
| Apr 16, 2026 | 387.00 | 389.00 | 384.00 | 387.00 | 387.00 | 1.31% | 383,000 |
| Apr 15, 2026 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 1.33% | 247,400 |
| Apr 14, 2026 | 377.00 | 380.00 | 376.00 | 377.00 | 377.00 | 0.53% | 388,400 |
| Apr 13, 2026 | 373.00 | 376.00 | 373.00 | 375.00 | 375.00 | -0.27% | 385,700 |
| Apr 10, 2026 | 379.00 | 381.00 | 374.00 | 376.00 | 376.00 | -1.05% | 749,900 |
| Apr 9, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -2.56% | 566,100 |
| Apr 8, 2026 | 390.00 | 392.00 | 387.00 | 390.00 | 390.00 | 0.78% | 578,800 |
| Apr 7, 2026 | 385.00 | 389.00 | 384.00 | 387.00 | 387.00 | 0.52% | 342,700 |
| Apr 6, 2026 | 382.00 | 386.00 | 381.00 | 385.00 | 385.00 | 0.79% | 311,000 |
| Apr 3, 2026 | 382.00 | 387.00 | 380.00 | 382.00 | 382.00 | 1.33% | 253,200 |
| Apr 2, 2026 | 378.00 | 382.00 | 375.00 | 377.00 | 377.00 | -0.53% | 245,600 |
| Apr 1, 2026 | 377.00 | 379.00 | 372.00 | 379.00 | 379.00 | 2.71% | 339,700 |
| Mar 31, 2026 | 369.00 | 373.00 | 366.00 | 369.00 | 369.00 | 0.27% | 525,000 |
| Mar 30, 2026 | 369.00 | 374.00 | 366.00 | 368.00 | 368.00 | -3.41% | 756,600 |
| Mar 27, 2026 | 377.00 | 383.00 | 375.00 | 381.00 | 381.00 | 1.60% | 507,300 |
| 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 |