Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,269.00
-3.00 (-0.13%)
Feb 16, 2026, 3:30 PM JST

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,224.002,350.002,193.002,272.002,272.003.60%291,100
Feb 12, 20262,193.002,212.002,187.002,193.002,193.00-64,100
Feb 10, 20262,170.002,213.002,170.002,193.002,193.00-0.09%52,200
Feb 9, 20262,185.002,195.002,155.002,195.002,195.002.47%57,900
Feb 6, 20262,126.002,143.002,106.002,142.002,142.000.14%91,000
Feb 5, 20262,105.002,166.002,081.002,139.002,139.000.66%97,500
Feb 4, 20262,093.002,145.002,088.002,125.002,125.001.43%81,600
Feb 3, 20262,104.002,117.002,088.002,095.002,095.000.14%76,200
Feb 2, 20262,138.002,145.002,080.002,092.002,092.00-0.90%60,000
Jan 30, 20262,084.002,118.002,066.002,111.002,111.002.08%48,300
Jan 29, 20262,094.002,099.002,052.002,068.002,068.00-1.15%63,800
Jan 28, 20262,156.002,156.002,092.002,092.002,092.00-4.56%86,000
Jan 27, 20262,215.002,230.002,189.002,192.002,192.00-1.04%55,400
Jan 26, 20262,215.002,226.002,202.002,215.002,215.00-2.21%46,200
Jan 23, 20262,208.002,292.002,208.002,265.002,265.003.61%106,400
Jan 22, 20262,164.002,198.002,144.002,186.002,186.001.86%77,400
Jan 21, 20262,150.002,175.002,133.002,146.002,146.00-1.47%61,100
Jan 20, 20262,182.002,198.002,147.002,178.002,178.00-0.55%85,000
Jan 19, 20262,230.002,231.002,175.002,190.002,190.00-1.97%91,100
Jan 16, 20262,253.002,276.002,228.002,234.002,234.00-0.84%40,600
Jan 15, 20262,227.002,265.002,207.002,253.002,253.000.45%131,400
Jan 14, 20262,251.002,269.002,230.002,243.002,243.00-0.75%79,600
Jan 13, 20262,329.002,350.002,250.002,260.002,260.00-2.96%120,700
Jan 9, 20262,371.002,399.002,323.002,329.002,329.00-1.85%33,500
Jan 8, 20262,385.002,396.002,364.002,373.002,373.00-0.46%25,900
Jan 7, 20262,342.002,401.002,330.002,384.002,384.00-0.25%87,200
Jan 6, 20262,395.002,422.002,376.002,390.002,390.001.88%60,700
Jan 5, 20262,348.002,400.002,319.002,346.002,346.000.39%75,300
Dec 30, 20252,388.002,388.002,327.002,337.002,337.00-2.14%45,100
Dec 29, 20252,390.002,396.002,364.002,388.002,388.00-0.21%94,900
Dec 26, 20252,405.002,413.002,378.002,393.002,393.00-0.21%190,800
Dec 25, 20252,396.002,403.002,384.002,398.002,398.000.63%66,400
Dec 24, 20252,416.002,419.002,383.002,383.002,383.00-0.63%40,200
Dec 23, 20252,391.002,440.002,391.002,398.002,398.000.13%93,700
Dec 22, 20252,443.002,448.002,385.002,395.002,395.00-1.96%45,800
Dec 19, 20252,394.002,459.002,391.002,443.002,443.001.16%99,300
Dec 18, 20252,399.002,443.002,385.002,415.002,415.000.96%87,200
Dec 17, 20252,385.002,400.002,364.002,392.002,392.000.50%69,800
Dec 16, 20252,339.002,390.002,320.002,380.002,380.002.63%121,900
Dec 15, 20252,280.002,336.002,280.002,319.002,319.002.38%70,700
Dec 12, 20252,161.002,269.002,157.002,265.002,265.005.35%113,100
Dec 11, 20252,199.002,203.002,148.002,150.002,150.00-2.71%63,400
Dec 10, 20252,192.002,210.002,180.002,210.002,210.001.42%69,500
Dec 9, 20252,247.002,251.002,157.002,179.002,179.00-2.72%78,900
Dec 8, 20252,213.002,247.002,197.002,240.002,240.000.58%83,600
Dec 5, 20252,274.002,287.002,219.002,227.002,227.00-2.96%67,300
Dec 4, 20252,264.002,302.002,258.002,295.002,295.001.01%52,900
Dec 3, 20252,238.002,318.002,238.002,272.002,272.001.61%80,800
Dec 2, 20252,260.002,282.002,234.002,236.002,236.00-1.67%50,800
Dec 1, 20252,286.002,294.002,248.002,274.002,274.00-0.92%56,900