GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,098.00
+106.00 (10.69%)
Nov 9, 2026, 3:30 PM JST
GreenBee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,037.00 | 1,098.00 | 1,030.00 | 1,098.00 | 1,098.00 | 10.69% | 27,500 |
| Nov 6, 2026 | 980.00 | 1,014.00 | 980.00 | 992.00 | 992.00 | -9.82% | 77,300 |
| Nov 5, 2026 | 1,187.00 | 1,189.00 | 1,099.00 | 1,100.00 | 1,100.00 | -6.14% | 30,900 |
| Nov 4, 2026 | 1,210.00 | 1,217.00 | 1,144.00 | 1,172.00 | 1,172.00 | -3.14% | 17,200 |
| Nov 2, 2026 | 1,185.00 | 1,222.00 | 1,182.00 | 1,210.00 | 1,210.00 | 1.68% | 29,900 |
| Oct 30, 2026 | 1,180.00 | 1,190.00 | 1,149.00 | 1,190.00 | 1,190.00 | 0.85% | 8,800 |
| Oct 29, 2026 | 1,192.00 | 1,194.00 | 1,177.00 | 1,180.00 | 1,180.00 | -1.01% | 4,100 |
| Oct 28, 2026 | 1,181.00 | 1,192.00 | 1,181.00 | 1,192.00 | 1,192.00 | 1.02% | 6,200 |
| Oct 27, 2026 | 1,165.00 | 1,199.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0.51% | 9,600 |
| Oct 26, 2026 | 1,141.00 | 1,176.00 | 1,141.00 | 1,174.00 | 1,174.00 | 2.71% | 2,100 |
| Oct 23, 2026 | 1,148.00 | 1,161.00 | 1,130.00 | 1,143.00 | 1,143.00 | -1.97% | 7,300 |
| Oct 22, 2026 | 1,181.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.52% | 7,900 |
| Oct 21, 2026 | 1,131.00 | 1,165.00 | 1,118.00 | 1,160.00 | 1,160.00 | 3.85% | 3,800 |
| Oct 20, 2026 | 1,172.00 | 1,175.00 | 1,117.00 | 1,117.00 | 1,117.00 | -3.87% | 12,800 |
| 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 |