GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,069.00
-15.00 (-1.38%)
At close: Apr 24, 2026
GreenBee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,082.00 | 1,088.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.38% | 7,000 |
| Apr 23, 2026 | 1,117.00 | 1,120.00 | 1,076.00 | 1,084.00 | 1,084.00 | -1.99% | 23,300 |
| Apr 22, 2026 | 1,129.00 | 1,135.00 | 1,103.00 | 1,106.00 | 1,106.00 | -2.81% | 17,100 |
| Apr 21, 2026 | 1,171.00 | 1,171.00 | 1,120.00 | 1,138.00 | 1,138.00 | -1.73% | 15,500 |
| Apr 20, 2026 | 1,155.00 | 1,158.00 | 1,127.00 | 1,158.00 | 1,158.00 | 0.52% | 21,900 |
| Apr 17, 2026 | 1,160.00 | 1,197.00 | 1,143.00 | 1,152.00 | 1,152.00 | -0.17% | 44,300 |
| Apr 16, 2026 | 1,109.00 | 1,155.00 | 1,106.00 | 1,154.00 | 1,154.00 | 4.06% | 28,100 |
| Apr 15, 2026 | 1,067.00 | 1,111.00 | 1,067.00 | 1,109.00 | 1,109.00 | 4.52% | 27,500 |
| Apr 14, 2026 | 1,076.00 | 1,094.00 | 1,058.00 | 1,061.00 | 1,061.00 | -0.38% | 27,800 |
| Apr 13, 2026 | 1,049.00 | 1,080.00 | 1,032.00 | 1,065.00 | 1,065.00 | 1.14% | 24,500 |
| Apr 10, 2026 | 1,049.00 | 1,118.00 | 1,049.00 | 1,053.00 | 1,053.00 | - | 132,100 |
| Apr 9, 2026 | 1,054.00 | 1,056.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.09% | 7,000 |
| Apr 8, 2026 | 1,028.00 | 1,059.00 | 1,028.00 | 1,054.00 | 1,054.00 | 1.74% | 10,000 |
| Apr 7, 2026 | 1,050.00 | 1,067.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.96% | 15,700 |
| Apr 6, 2026 | 1,018.00 | 1,059.00 | 1,010.00 | 1,046.00 | 1,046.00 | 4.08% | 16,900 |
| Apr 3, 2026 | 1,005.00 | 1,029.00 | 1,004.00 | 1,005.00 | 1,005.00 | 0.40% | 18,300 |
| 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 |