GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 999.00
-51.00 (-4.86%)
Mar 9, 2026, 10:27 AM JST
GreenBee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,515.00 | 1,539.00 | 1,466.00 | 1,479.00 | 1,479.00 | -1.40% | 44,600 |
| Jan 16, 2026 | 1,476.00 | 1,524.00 | 1,454.00 | 1,500.00 | 1,500.00 | -1.06% | 27,800 |
| Jan 15, 2026 | 1,477.00 | 1,534.00 | 1,466.00 | 1,516.00 | 1,516.00 | 2.64% | 32,300 |
| Jan 14, 2026 | 1,487.00 | 1,507.00 | 1,453.00 | 1,477.00 | 1,477.00 | -2.51% | 27,500 |
| Jan 13, 2026 | 1,484.00 | 1,529.00 | 1,450.00 | 1,515.00 | 1,515.00 | 3.77% | 52,400 |
| Jan 9, 2026 | 1,386.00 | 1,460.00 | 1,371.00 | 1,460.00 | 1,460.00 | 6.65% | 40,000 |
| Jan 8, 2026 | 1,369.00 | 1,390.00 | 1,365.00 | 1,369.00 | 1,369.00 | -0.15% | 14,500 |
| Jan 7, 2026 | 1,322.00 | 1,390.00 | 1,302.00 | 1,371.00 | 1,371.00 | 3.71% | 52,100 |
| Jan 6, 2026 | 1,293.00 | 1,357.00 | 1,287.00 | 1,322.00 | 1,322.00 | 2.40% | 28,400 |
| Jan 5, 2026 | 1,287.00 | 1,308.00 | 1,268.00 | 1,291.00 | 1,291.00 | -0.23% | 50,500 |
| Dec 30, 2025 | 1,294.00 | 1,320.00 | 1,269.00 | 1,294.00 | 1,294.00 | - | 36,600 |
| Dec 29, 2025 | 1,300.00 | 1,338.00 | 1,281.00 | 1,294.00 | 1,294.00 | - | 40,600 |
| Dec 26, 2025 | 1,293.00 | 1,313.00 | 1,280.00 | 1,294.00 | 1,294.00 | -0.38% | 24,200 |
| Dec 25, 2025 | 1,283.00 | 1,308.00 | 1,278.00 | 1,299.00 | 1,299.00 | 1.72% | 30,200 |
| Dec 24, 2025 | 1,282.00 | 1,310.00 | 1,262.00 | 1,277.00 | 1,277.00 | -1.08% | 22,000 |
| Dec 23, 2025 | 1,290.00 | 1,325.00 | 1,274.00 | 1,291.00 | 1,291.00 | 0.55% | 26,900 |
| Dec 22, 2025 | 1,348.00 | 1,348.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.24% | 20,600 |
| Dec 19, 2025 | 1,291.00 | 1,335.00 | 1,268.00 | 1,327.00 | 1,327.00 | 3.19% | 30,100 |