GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,060.00
+11.00 (1.05%)
May 22, 2026, 3:30 PM JST
GreenBee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,127.00 | 1,142.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.45% | 20,200 |
| May 18, 2026 | 1,110.00 | 1,126.00 | 1,080.00 | 1,120.00 | 1,120.00 | 0.81% | 29,600 |
| May 15, 2026 | 1,115.00 | 1,177.00 | 1,082.00 | 1,111.00 | 1,111.00 | 0.54% | 94,300 |
| May 14, 2026 | 1,324.00 | 1,324.00 | 1,071.00 | 1,105.00 | 1,105.00 | -15.07% | 164,500 |
| May 13, 2026 | 1,281.00 | 1,324.00 | 1,226.00 | 1,301.00 | 1,301.00 | 1.64% | 26,300 |
| May 12, 2026 | 1,343.00 | 1,362.00 | 1,240.00 | 1,280.00 | 1,280.00 | -3.25% | 50,300 |
| May 11, 2026 | 1,186.00 | 1,370.00 | 1,161.00 | 1,323.00 | 1,323.00 | 15.24% | 146,800 |
| May 8, 2026 | 1,082.00 | 1,148.00 | 1,070.00 | 1,148.00 | 1,148.00 | 6.59% | 31,600 |
| May 7, 2026 | 1,085.00 | 1,102.00 | 1,063.00 | 1,077.00 | 1,077.00 | 0.65% | 11,700 |
| May 1, 2026 | 1,081.00 | 1,093.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 8,900 |
| Apr 30, 2026 | 1,085.00 | 1,086.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.01% | 15,300 |
| Apr 28, 2026 | 1,105.00 | 1,116.00 | 1,084.00 | 1,086.00 | 1,086.00 | 1.02% | 20,900 |
| Apr 27, 2026 | 1,060.00 | 1,075.00 | 1,047.00 | 1,075.00 | 1,075.00 | 0.56% | 12,900 |
| 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 |