GreenBee, Inc. (TYO:3913)
Japan · Delayed Price · Currency is JPY 1,105.00
-19.00 (-1.69%)
Sep 29, 2026, 3:30 PM JST
GreenBee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,000 |
| 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 |
| Aug 3, 2026 | 1,015.00 | 1,029.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.39% | 3,800 |
| Jul 31, 2026 | 991.00 | 1,048.00 | 963.00 | 1,025.00 | 1,025.00 | 5.02% | 29,100 |
| Jul 30, 2026 | 992.00 | 992.00 | 976.00 | 976.00 | 976.00 | -1.61% | 3,200 |
| 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 |