GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,001.00
-43.00 (-4.12%)
Apr 2, 2026, 3:30 PM JST
GreenBee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,040.00 | 1,043.00 | 1,000.00 | 1,001.00 | 1,001.00 | -4.12% | 33,100 |
| Apr 1, 2026 | 1,012.00 | 1,052.00 | 1,012.00 | 1,044.00 | 1,044.00 | 4.61% | 27,700 |
| Mar 31, 2026 | 992.00 | 1,018.00 | 984.00 | 998.00 | 998.00 | -0.80% | 11,400 |
| Mar 30, 2026 | 979.00 | 1,007.00 | 962.00 | 1,006.00 | 1,006.00 | -1.08% | 18,100 |
| Mar 27, 2026 | 1,016.00 | 1,031.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.39% | 25,900 |
| Mar 26, 2026 | 1,080.00 | 1,080.00 | 1,008.00 | 1,013.00 | 1,013.00 | -5.06% | 30,100 |
| Mar 25, 2026 | 1,021.00 | 1,100.00 | 1,015.00 | 1,067.00 | 1,067.00 | 4.51% | 98,400 |
| Mar 24, 2026 | 1,000.00 | 1,021.00 | 988.00 | 1,021.00 | 1,021.00 | 4.50% | 15,400 |
| Mar 23, 2026 | 997.00 | 1,000.00 | 956.00 | 977.00 | 977.00 | -4.87% | 63,300 |
| Mar 19, 2026 | 1,071.00 | 1,073.00 | 1,026.00 | 1,027.00 | 1,027.00 | -5.00% | 50,300 |
| Mar 18, 2026 | 1,106.00 | 1,117.00 | 1,070.00 | 1,081.00 | 1,081.00 | -2.26% | 66,400 |
| Mar 17, 2026 | 1,156.00 | 1,225.00 | 1,080.00 | 1,106.00 | 1,106.00 | -1.95% | 211,600 |
| Mar 16, 2026 | 1,101.00 | 1,129.00 | 1,064.00 | 1,128.00 | 1,128.00 | 5.32% | 52,800 |
| Mar 13, 2026 | 1,020.00 | 1,106.00 | 1,016.00 | 1,071.00 | 1,071.00 | 3.88% | 83,100 |
| Mar 12, 2026 | 1,047.00 | 1,049.00 | 1,023.00 | 1,031.00 | 1,031.00 | -2.92% | 27,000 |
| Mar 11, 2026 | 1,094.00 | 1,094.00 | 1,052.00 | 1,062.00 | 1,062.00 | -1.58% | 16,400 |
| Mar 10, 2026 | 1,060.00 | 1,086.00 | 1,046.00 | 1,079.00 | 1,079.00 | 4.45% | 26,200 |
| Mar 9, 2026 | 1,000.00 | 1,040.00 | 978.00 | 1,033.00 | 1,033.00 | -1.62% | 38,900 |
| Mar 6, 2026 | 1,016.00 | 1,056.00 | 1,012.00 | 1,050.00 | 1,050.00 | 1.35% | 15,900 |
| Mar 5, 2026 | 1,017.00 | 1,047.00 | 1,009.00 | 1,036.00 | 1,036.00 | 6.37% | 49,100 |
| Mar 4, 2026 | 1,020.00 | 1,033.00 | 962.00 | 974.00 | 974.00 | -7.41% | 150,200 |
| Mar 3, 2026 | 1,100.00 | 1,135.00 | 1,052.00 | 1,052.00 | 1,052.00 | -2.77% | 91,100 |
| Mar 2, 2026 | 1,063.00 | 1,105.00 | 1,045.00 | 1,082.00 | 1,082.00 | -3.22% | 144,900 |
| Feb 27, 2026 | 1,088.00 | 1,122.00 | 1,068.00 | 1,118.00 | 1,118.00 | 4.29% | 66,400 |
| Feb 26, 2026 | 1,060.00 | 1,123.00 | 1,058.00 | 1,072.00 | 1,072.00 | 1.23% | 64,600 |
| Feb 25, 2026 | 1,068.00 | 1,080.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.28% | 27,200 |
| Feb 24, 2026 | 1,067.00 | 1,086.00 | 1,039.00 | 1,062.00 | 1,062.00 | 0.57% | 26,000 |
| Feb 20, 2026 | 1,130.00 | 1,140.00 | 1,044.00 | 1,056.00 | 1,056.00 | -3.12% | 74,400 |
| Feb 19, 2026 | 1,079.00 | 1,104.00 | 1,066.00 | 1,090.00 | 1,090.00 | 1.21% | 47,000 |
| Feb 18, 2026 | 1,058.00 | 1,087.00 | 1,037.00 | 1,077.00 | 1,077.00 | 1.13% | 56,800 |
| Feb 17, 2026 | 1,118.00 | 1,122.00 | 1,036.00 | 1,065.00 | 1,065.00 | 0.66% | 72,800 |
| Feb 16, 2026 | 1,189.00 | 1,189.00 | 1,031.00 | 1,058.00 | 1,058.00 | -13.21% | 200,300 |
| Feb 13, 2026 | 1,404.00 | 1,500.00 | 1,180.00 | 1,219.00 | 1,219.00 | -14.03% | 246,600 |
| Feb 12, 2026 | 1,394.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,418.00 | 1.72% | 15,100 |
| Feb 10, 2026 | 1,376.00 | 1,409.00 | 1,373.00 | 1,394.00 | 1,394.00 | 3.26% | 12,500 |
| Feb 9, 2026 | 1,320.00 | 1,357.00 | 1,285.00 | 1,350.00 | 1,350.00 | 2.66% | 27,700 |
| Feb 6, 2026 | 1,321.00 | 1,328.00 | 1,269.00 | 1,315.00 | 1,315.00 | -1.50% | 21,100 |
| Feb 5, 2026 | 1,316.00 | 1,356.00 | 1,292.00 | 1,335.00 | 1,335.00 | 1.91% | 26,400 |
| Feb 4, 2026 | 1,353.00 | 1,406.00 | 1,288.00 | 1,310.00 | 1,310.00 | -4.24% | 42,500 |
| Feb 3, 2026 | 1,400.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.51% | 6,900 |
| Feb 2, 2026 | 1,378.00 | 1,431.00 | 1,356.00 | 1,389.00 | 1,389.00 | 0.07% | 22,200 |
| Jan 30, 2026 | 1,421.00 | 1,456.00 | 1,333.00 | 1,388.00 | 1,388.00 | -2.32% | 56,000 |
| Jan 29, 2026 | 1,426.00 | 1,444.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.84% | 13,400 |
| Jan 28, 2026 | 1,494.00 | 1,499.00 | 1,429.00 | 1,433.00 | 1,433.00 | -4.40% | 28,000 |
| Jan 27, 2026 | 1,504.00 | 1,523.00 | 1,482.00 | 1,499.00 | 1,499.00 | -0.79% | 13,200 |
| Jan 26, 2026 | 1,534.00 | 1,534.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.31% | 19,000 |
| Jan 23, 2026 | 1,481.00 | 1,548.00 | 1,481.00 | 1,531.00 | 1,531.00 | 3.45% | 23,100 |
| Jan 22, 2026 | 1,489.00 | 1,522.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.20% | 13,100 |
| Jan 21, 2026 | 1,453.00 | 1,480.00 | 1,446.00 | 1,477.00 | 1,477.00 | -0.40% | 25,100 |
| Jan 20, 2026 | 1,489.00 | 1,525.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.27% | 28,600 |