GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 976.00
-16.00 (-1.61%)
Jul 30, 2026, 3:30 PM JST
GreenBee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 975.00 | 999.00 | 966.00 | 992.00 | 992.00 | 0.92% | 28,400 |
| Jul 28, 2026 | 983.00 | 1,000.00 | 977.00 | 983.00 | 983.00 | 0.51% | 19,200 |
| Jul 27, 2026 | 976.00 | 1,004.00 | 964.00 | 978.00 | 978.00 | -0.20% | 30,700 |
| Jul 24, 2026 | 993.00 | 997.00 | 966.00 | 980.00 | 980.00 | -2.29% | 13,700 |
| Jul 23, 2026 | 991.00 | 1,003.00 | 976.00 | 1,003.00 | 1,003.00 | 2.56% | 6,700 |
| Jul 22, 2026 | 1,013.00 | 1,014.00 | 976.00 | 978.00 | 978.00 | -3.17% | 31,300 |
| Jul 21, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 2.54% | 17,700 |
| Jul 17, 2026 | 978.00 | 987.00 | 934.00 | 985.00 | 985.00 | -0.30% | 19,200 |
| Jul 16, 2026 | 1,005.00 | 1,007.00 | 968.00 | 988.00 | 988.00 | -2.08% | 21,400 |
| Jul 15, 2026 | 937.00 | 1,029.00 | 922.00 | 1,009.00 | 1,009.00 | 7.57% | 67,400 |
| Jul 14, 2026 | 923.00 | 938.00 | 923.00 | 938.00 | 938.00 | 1.08% | 6,700 |
| Jul 13, 2026 | 928.00 | 931.00 | 918.00 | 928.00 | 928.00 | - | 4,000 |
| Jul 10, 2026 | 939.00 | 942.00 | 928.00 | 928.00 | 928.00 | -0.11% | 3,200 |
| Jul 9, 2026 | 932.00 | 954.00 | 921.00 | 929.00 | 929.00 | -1.17% | 6,900 |
| Jul 8, 2026 | 921.00 | 960.00 | 918.00 | 940.00 | 940.00 | 1.51% | 7,200 |
| Jul 7, 2026 | 959.00 | 975.00 | 926.00 | 926.00 | 926.00 | -2.94% | 24,500 |
| Jul 6, 2026 | 933.00 | 964.00 | 928.00 | 954.00 | 954.00 | 2.80% | 17,700 |
| Jul 3, 2026 | 920.00 | 934.00 | 917.00 | 928.00 | 928.00 | 0.65% | 7,900 |
| Jul 2, 2026 | 915.00 | 936.00 | 906.00 | 922.00 | 922.00 | 0.77% | 12,200 |
| Jul 1, 2026 | 935.00 | 935.00 | 901.00 | 915.00 | 915.00 | -1.19% | 11,200 |
| Jun 30, 2026 | 936.00 | 947.00 | 916.00 | 926.00 | 926.00 | -0.96% | 20,900 |
| Jun 29, 2026 | 893.00 | 950.00 | 893.00 | 935.00 | 935.00 | 4.24% | 14,200 |
| Jun 26, 2026 | 915.00 | 915.00 | 884.00 | 897.00 | 897.00 | -2.18% | 12,500 |
| Jun 25, 2026 | 916.00 | 917.00 | 903.00 | 917.00 | 917.00 | - | 7,600 |
| Jun 24, 2026 | 925.00 | 925.00 | 901.00 | 917.00 | 917.00 | -0.22% | 17,900 |
| Jun 23, 2026 | 928.00 | 928.00 | 901.00 | 919.00 | 919.00 | -2.23% | 16,600 |
| Jun 22, 2026 | 930.00 | 966.00 | 915.00 | 940.00 | 940.00 | 1.95% | 30,200 |
| Jun 19, 2026 | 939.00 | 939.00 | 912.00 | 922.00 | 922.00 | -2.54% | 15,500 |
| Jun 18, 2026 | 930.00 | 963.00 | 924.00 | 946.00 | 946.00 | 3.39% | 32,500 |
| Jun 17, 2026 | 888.00 | 925.00 | 887.00 | 915.00 | 915.00 | 4.57% | 22,300 |
| Jun 16, 2026 | 858.00 | 885.00 | 850.00 | 875.00 | 875.00 | 1.98% | 14,100 |
| Jun 15, 2026 | 881.00 | 881.00 | 857.00 | 858.00 | 858.00 | -0.23% | 8,600 |
| Jun 12, 2026 | 912.00 | 920.00 | 856.00 | 860.00 | 860.00 | -2.82% | 55,900 |
| Jun 11, 2026 | 922.00 | 923.00 | 882.00 | 885.00 | 885.00 | -3.80% | 20,000 |
| Jun 10, 2026 | 934.00 | 939.00 | 916.00 | 920.00 | 920.00 | -2.13% | 18,300 |
| Jun 9, 2026 | 933.00 | 945.00 | 927.00 | 940.00 | 940.00 | 0.97% | 10,500 |
| Jun 8, 2026 | 951.00 | 957.00 | 924.00 | 931.00 | 931.00 | -3.62% | 19,800 |
| Jun 5, 2026 | 960.00 | 992.00 | 960.00 | 966.00 | 966.00 | 0.52% | 25,300 |
| Jun 4, 2026 | 985.00 | 985.00 | 950.00 | 961.00 | 961.00 | -2.54% | 29,400 |
| Jun 3, 2026 | 1,004.00 | 1,017.00 | 985.00 | 986.00 | 986.00 | -1.40% | 20,600 |
| Jun 2, 2026 | 1,010.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | -0.99% | 30,100 |
| Jun 1, 2026 | 1,003.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 1.51% | 30,100 |
| May 29, 2026 | 1,028.00 | 1,028.00 | 995.00 | 995.00 | 995.00 | -1.29% | 24,800 |
| May 28, 2026 | 1,008.00 | 1,020.00 | 995.00 | 1,008.00 | 1,008.00 | -0.59% | 11,900 |
| May 27, 2026 | 1,043.00 | 1,046.00 | 998.00 | 1,014.00 | 1,014.00 | -2.31% | 30,700 |
| May 26, 2026 | 1,056.00 | 1,059.00 | 1,038.00 | 1,038.00 | 1,038.00 | -2.35% | 10,000 |
| May 25, 2026 | 1,060.00 | 1,068.00 | 1,030.00 | 1,063.00 | 1,063.00 | 0.28% | 22,300 |
| May 22, 2026 | 1,043.00 | 1,071.00 | 1,036.00 | 1,060.00 | 1,060.00 | 1.05% | 14,100 |
| May 21, 2026 | 1,078.00 | 1,078.00 | 1,032.00 | 1,049.00 | 1,049.00 | -0.85% | 39,100 |
| May 20, 2026 | 1,111.00 | 1,115.00 | 1,051.00 | 1,058.00 | 1,058.00 | -5.11% | 30,200 |