Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,115.00
-33.00 (-1.54%)
At close: Mar 13, 2026

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,112.002,127.002,090.002,115.002,115.00-1.54%87,900
Mar 12, 20262,176.002,196.002,122.002,148.002,148.00-2.45%79,400
Mar 11, 20262,216.002,240.002,202.002,202.002,202.00-0.18%62,100
Mar 10, 20262,161.002,217.002,150.002,206.002,206.002.46%59,200
Mar 9, 20262,180.002,180.002,104.002,153.002,153.00-4.44%99,700
Mar 6, 20262,213.002,263.002,196.002,253.002,253.002.41%66,600
Mar 5, 20262,160.002,231.002,147.002,200.002,200.003.97%67,500
Mar 4, 20262,153.002,181.002,067.002,116.002,116.00-3.11%124,400
Mar 3, 20262,280.002,280.002,183.002,184.002,184.00-5.82%116,800
Mar 2, 20262,321.002,340.002,303.002,319.002,319.00-2.89%61,500
Feb 27, 20262,376.002,409.002,361.002,388.002,388.001.83%48,600
Feb 26, 20262,370.002,407.002,345.002,345.002,345.00-0.89%70,000
Feb 25, 20262,339.002,381.002,313.002,366.002,366.001.68%55,300
Feb 24, 20262,309.002,365.002,295.002,327.002,327.002.74%124,800
Feb 20, 20262,277.002,291.002,255.002,265.002,265.00-1.48%70,100
Feb 19, 20262,297.002,316.002,275.002,299.002,299.000.09%43,400
Feb 18, 20262,273.002,315.002,258.002,297.002,297.001.41%56,100
Feb 17, 20262,275.002,323.002,241.002,265.002,265.00-0.18%110,200
Feb 16, 20262,270.002,289.002,221.002,269.002,269.00-0.13%159,100
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