Greens Co.,Ltd. (TYO:6547)
Japan · Delayed Price · Currency is JPY 2,076.00
-28.00 (-1.33%)
Jul 17, 2026, 3:30 PM JST
Greens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,071.00 | 2,109.00 | 2,055.00 | 2,076.00 | 2,076.00 | -1.33% | 61,300 |
| Jul 16, 2026 | 2,075.00 | 2,124.00 | 2,072.00 | 2,104.00 | 2,104.00 | 1.40% | 57,500 |
| Jul 15, 2026 | 2,078.00 | 2,083.00 | 2,058.00 | 2,075.00 | 2,075.00 | -0.14% | 35,700 |
| Jul 14, 2026 | 2,051.00 | 2,090.00 | 2,051.00 | 2,078.00 | 2,078.00 | 1.02% | 47,200 |
| Jul 13, 2026 | 2,064.00 | 2,083.00 | 2,041.00 | 2,057.00 | 2,057.00 | -1.58% | 28,700 |
| Jul 10, 2026 | 2,096.00 | 2,096.00 | 2,057.00 | 2,090.00 | 2,090.00 | 0.67% | 22,500 |
| Jul 9, 2026 | 2,092.00 | 2,092.00 | 2,042.00 | 2,076.00 | 2,076.00 | -1.28% | 49,500 |
| Jul 8, 2026 | 2,150.00 | 2,150.00 | 2,087.00 | 2,103.00 | 2,103.00 | -1.27% | 43,400 |
| Jul 7, 2026 | 2,135.00 | 2,157.00 | 2,122.00 | 2,130.00 | 2,130.00 | 1.14% | 41,200 |
| Jul 6, 2026 | 2,110.00 | 2,136.00 | 2,095.00 | 2,106.00 | 2,106.00 | -0.19% | 40,800 |
| Jul 3, 2026 | 2,124.00 | 2,132.00 | 2,084.00 | 2,110.00 | 2,110.00 | -0.66% | 55,100 |
| Jul 2, 2026 | 2,160.00 | 2,181.00 | 2,105.00 | 2,124.00 | 2,124.00 | -0.98% | 46,900 |
| Jul 1, 2026 | 2,150.00 | 2,150.00 | 2,112.00 | 2,145.00 | 2,145.00 | -0.14% | 48,200 |
| Jun 30, 2026 | 2,189.00 | 2,190.00 | 2,081.00 | 2,148.00 | 2,148.00 | -0.32% | 77,300 |
| Jun 29, 2026 | 2,154.00 | 2,217.00 | 2,127.00 | 2,155.00 | 2,155.00 | 0.84% | 132,700 |
| Jun 26, 2026 | 2,179.00 | 2,197.00 | 2,161.00 | 2,189.00 | 2,137.00 | 0.55% | 83,500 |
| Jun 25, 2026 | 2,159.00 | 2,200.00 | 2,142.00 | 2,177.00 | 2,125.29 | 2.54% | 66,500 |
| Jun 24, 2026 | 2,145.00 | 2,199.00 | 2,120.00 | 2,123.00 | 2,072.57 | -1.07% | 58,900 |
| Jun 23, 2026 | 2,092.00 | 2,162.00 | 2,087.00 | 2,146.00 | 2,095.02 | 2.58% | 80,800 |
| Jun 22, 2026 | 2,080.00 | 2,123.00 | 2,062.00 | 2,092.00 | 2,042.30 | 0.63% | 91,100 |
| Jun 19, 2026 | 2,045.00 | 2,081.00 | 2,031.00 | 2,079.00 | 2,029.61 | 2.11% | 54,900 |
| Jun 18, 2026 | 2,027.00 | 2,050.00 | 2,015.00 | 2,036.00 | 1,987.63 | 1.09% | 47,800 |
| Jun 17, 2026 | 2,027.00 | 2,050.00 | 2,010.00 | 2,014.00 | 1,966.16 | -0.10% | 54,800 |
| Jun 16, 2026 | 2,050.00 | 2,056.00 | 2,006.00 | 2,016.00 | 1,968.11 | -2.47% | 59,700 |
| Jun 15, 2026 | 2,070.00 | 2,111.00 | 2,055.00 | 2,067.00 | 2,017.90 | -0.39% | 97,000 |
| Jun 12, 2026 | 1,957.00 | 2,094.00 | 1,915.00 | 2,075.00 | 2,025.71 | 7.79% | 164,700 |
| Jun 11, 2026 | 1,939.00 | 1,940.00 | 1,876.00 | 1,925.00 | 1,879.27 | -1.33% | 134,300 |
| Jun 10, 2026 | 1,972.00 | 1,989.00 | 1,940.00 | 1,951.00 | 1,904.65 | -1.01% | 83,500 |
| Jun 9, 2026 | 1,981.00 | 2,001.00 | 1,955.00 | 1,971.00 | 1,924.18 | 0.20% | 75,600 |
| Jun 8, 2026 | 1,918.00 | 1,967.00 | 1,918.00 | 1,967.00 | 1,920.27 | 0.72% | 62,600 |
| Jun 5, 2026 | 1,930.00 | 1,981.00 | 1,930.00 | 1,953.00 | 1,906.61 | 0.10% | 40,600 |
| Jun 4, 2026 | 1,981.00 | 1,981.00 | 1,935.00 | 1,951.00 | 1,904.65 | -2.45% | 54,300 |
| Jun 3, 2026 | 1,982.00 | 2,020.00 | 1,942.00 | 2,000.00 | 1,952.49 | 0.91% | 112,300 |
| Jun 2, 2026 | 1,942.00 | 1,994.00 | 1,921.00 | 1,982.00 | 1,934.92 | 1.90% | 81,500 |
| Jun 1, 2026 | 2,022.00 | 2,036.00 | 1,923.00 | 1,945.00 | 1,898.80 | -4.70% | 102,800 |
| May 29, 2026 | 1,989.00 | 2,055.00 | 1,965.00 | 2,041.00 | 1,992.52 | 4.35% | 86,200 |
| May 28, 2026 | 1,987.00 | 2,002.00 | 1,937.00 | 1,956.00 | 1,909.53 | -1.46% | 79,600 |
| May 27, 2026 | 2,058.00 | 2,058.00 | 1,971.00 | 1,985.00 | 1,937.85 | -2.65% | 73,300 |
| May 26, 2026 | 2,021.00 | 2,049.00 | 2,010.00 | 2,039.00 | 1,990.56 | 1.65% | 64,300 |
| May 25, 2026 | 2,006.00 | 2,019.00 | 1,983.00 | 2,006.00 | 1,958.35 | 1.83% | 65,700 |
| May 22, 2026 | 2,006.00 | 2,007.00 | 1,958.00 | 1,970.00 | 1,923.20 | -1.60% | 78,500 |
| May 21, 2026 | 2,038.00 | 2,038.00 | 2,000.00 | 2,002.00 | 1,954.44 | 0.15% | 36,300 |
| May 20, 2026 | 2,070.00 | 2,070.00 | 1,988.00 | 1,999.00 | 1,951.51 | -3.71% | 71,200 |
| May 19, 2026 | 2,079.00 | 2,124.00 | 2,052.00 | 2,076.00 | 2,026.68 | -0.43% | 58,500 |
| May 18, 2026 | 2,160.00 | 2,161.00 | 2,049.00 | 2,085.00 | 2,035.47 | -2.98% | 99,400 |
| May 15, 2026 | 2,277.00 | 2,282.00 | 2,107.00 | 2,149.00 | 2,097.95 | -5.62% | 114,400 |
| May 14, 2026 | 2,298.00 | 2,312.00 | 2,250.00 | 2,277.00 | 2,222.91 | -0.22% | 76,700 |
| May 13, 2026 | 2,301.00 | 2,339.00 | 2,224.00 | 2,282.00 | 2,227.79 | -0.83% | 148,000 |
| May 12, 2026 | 2,325.00 | 2,337.00 | 2,288.00 | 2,301.00 | 2,246.34 | -1.54% | 70,000 |
| May 11, 2026 | 2,348.00 | 2,376.00 | 2,332.00 | 2,337.00 | 2,281.48 | 0.21% | 46,800 |