GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,162.00
+40.00 (3.57%)
Oct 19, 2026, 3:30 PM JST
GreenBee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,113.00 | 1,169.00 | 1,102.00 | 1,162.00 | 1,162.00 | 3.57% | 13,200 |
| Oct 16, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,122.00 | 1,122.00 | -3.53% | 5,900 |
| Oct 15, 2026 | 1,123.00 | 1,163.00 | 1,117.00 | 1,163.00 | 1,163.00 | 1.93% | 8,400 |
| Oct 14, 2026 | 1,114.00 | 1,170.00 | 1,104.00 | 1,141.00 | 1,141.00 | 2.52% | 25,000 |
| Oct 13, 2026 | 1,082.00 | 1,114.00 | 1,082.00 | 1,113.00 | 1,113.00 | 2.87% | 6,900 |
| Oct 9, 2026 | 1,092.00 | 1,102.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.64% | 7,000 |
| Oct 8, 2026 | 1,050.00 | 1,089.00 | 1,050.00 | 1,089.00 | 1,089.00 | 1.30% | 8,200 |
| Oct 7, 2026 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 3.37% | 7,500 |
| Oct 6, 2026 | 1,045.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 7,100 |
| Oct 5, 2026 | 1,031.00 | 1,078.00 | 1,027.00 | 1,075.00 | 1,075.00 | 3.37% | 7,100 |
| Oct 2, 2026 | 1,051.00 | 1,066.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 5,700 |
| Oct 1, 2026 | 1,034.00 | 1,076.00 | 1,034.00 | 1,054.00 | 1,054.00 | -0.94% | 6,400 |
| Sep 30, 2026 | 1,105.00 | 1,115.00 | 1,062.00 | 1,064.00 | 1,064.00 | -3.71% | 15,500 |
| Sep 29, 2026 | 1,105.00 | 1,105.00 | 1,084.00 | 1,105.00 | 1,105.00 | -1.69% | 3,800 |
| Sep 28, 2026 | 1,110.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,124.00 | -0.09% | 3,900 |
| Sep 25, 2026 | 1,144.00 | 1,144.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.14% | 3,200 |
| Sep 24, 2026 | 1,120.00 | 1,145.00 | 1,106.00 | 1,138.00 | 1,138.00 | 1.34% | 18,000 |
| Sep 18, 2026 | 1,108.00 | 1,150.00 | 1,103.00 | 1,123.00 | 1,123.00 | -3.85% | 16,100 |
| Sep 17, 2026 | 1,160.00 | 1,170.00 | 1,105.00 | 1,168.00 | 1,168.00 | 0.95% | 3,100 |
| Sep 16, 2026 | 1,153.00 | 1,159.00 | 1,138.00 | 1,157.00 | 1,157.00 | -0.09% | 3,000 |
| Sep 15, 2026 | 1,159.00 | 1,160.00 | 1,140.00 | 1,158.00 | 1,158.00 | 0.35% | 1,600 |
| Sep 14, 2026 | 1,151.00 | 1,164.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.26% | 2,700 |
| Sep 11, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.17% | 4,300 |
| Sep 10, 2026 | 1,105.00 | 1,150.00 | 1,099.00 | 1,149.00 | 1,149.00 | 2.13% | 6,800 |
| Sep 9, 2026 | 1,084.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2.93% | 4,800 |
| Sep 8, 2026 | 1,086.00 | 1,093.00 | 1,080.00 | 1,093.00 | 1,093.00 | - | 900 |
| Sep 7, 2026 | 1,083.00 | 1,109.00 | 1,083.00 | 1,093.00 | 1,093.00 | 0.28% | 2,000 |
| Sep 4, 2026 | 1,086.00 | 1,090.00 | 1,073.00 | 1,090.00 | 1,090.00 | -0.18% | 4,400 |
| Sep 3, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,092.00 | 1,092.00 | -0.27% | 12,400 |
| Sep 2, 2026 | 1,139.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,095.00 | -5.44% | 5,900 |
| Sep 1, 2026 | 1,173.00 | 1,173.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.35% | 3,500 |
| Aug 31, 2026 | 1,132.00 | 1,155.00 | 1,098.00 | 1,154.00 | 1,154.00 | 0.87% | 10,200 |
| Aug 28, 2026 | 1,142.00 | 1,166.00 | 1,142.00 | 1,144.00 | 1,144.00 | -0.26% | 3,700 |
| Aug 27, 2026 | 1,138.00 | 1,167.00 | 1,138.00 | 1,147.00 | 1,147.00 | 0.97% | 7,800 |
| Aug 26, 2026 | 1,160.00 | 1,183.00 | 1,136.00 | 1,136.00 | 1,136.00 | -2.41% | 11,700 |
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.92% | 6,900 |
| Aug 24, 2026 | 1,188.00 | 1,200.00 | 1,169.00 | 1,199.00 | 1,199.00 | 2.04% | 23,000 |
| Aug 21, 2026 | 1,168.00 | 1,175.00 | 1,141.00 | 1,175.00 | 1,175.00 | 0.95% | 7,400 |
| Aug 20, 2026 | 1,142.00 | 1,165.00 | 1,121.00 | 1,164.00 | 1,164.00 | 3.93% | 12,800 |
| Aug 19, 2026 | 1,120.00 | 1,130.00 | 1,102.00 | 1,120.00 | 1,120.00 | -1.41% | 22,900 |
| Aug 18, 2026 | 1,132.00 | 1,140.00 | 1,113.00 | 1,136.00 | 1,136.00 | 3.09% | 25,900 |
| Aug 17, 2026 | 1,089.00 | 1,102.00 | 1,070.00 | 1,102.00 | 1,102.00 | 2.42% | 21,200 |
| Aug 14, 2026 | 1,055.00 | 1,100.00 | 1,055.00 | 1,076.00 | 1,076.00 | 0.37% | 52,500 |
| Aug 13, 2026 | 1,068.00 | 1,185.00 | 1,041.00 | 1,072.00 | 1,072.00 | -0.09% | 247,600 |
| Aug 12, 2026 | 1,039.00 | 1,079.00 | 1,035.00 | 1,073.00 | 1,073.00 | 3.47% | 25,200 |
| Aug 10, 2026 | 1,039.00 | 1,040.00 | 1,023.00 | 1,037.00 | 1,037.00 | 0.68% | 8,000 |
| Aug 7, 2026 | 1,034.00 | 1,034.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.98% | 5,100 |
| Aug 6, 2026 | 1,006.00 | 1,032.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.89% | 8,500 |
| Aug 5, 2026 | 1,015.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.10% | 4,000 |
| Aug 4, 2026 | 1,029.00 | 1,033.00 | 1,004.00 | 1,010.00 | 1,010.00 | -1.85% | 7,300 |