Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,340.00
+14.00 (0.60%)
Apr 24, 2026, 3:30 PM JST

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,323.002,367.002,299.002,340.002,340.000.60%84,900
Apr 23, 20262,312.002,332.002,276.002,326.002,326.001.53%81,500
Apr 22, 20262,263.002,311.002,263.002,291.002,291.000.84%56,100
Apr 21, 20262,283.002,292.002,255.002,272.002,272.000.62%46,500
Apr 20, 20262,248.002,267.002,232.002,258.002,258.002.22%47,700
Apr 17, 20262,221.002,260.002,209.002,209.002,209.00-0.23%34,100
Apr 16, 20262,220.002,236.002,200.002,214.002,214.000.36%47,400
Apr 15, 20262,196.002,215.002,182.002,206.002,206.001.19%49,900
Apr 14, 20262,145.002,187.002,140.002,180.002,180.001.63%56,600
Apr 13, 20262,120.002,146.002,112.002,145.002,145.000.47%49,600
Apr 10, 20262,085.002,140.002,083.002,135.002,135.003.14%69,900
Apr 9, 20262,103.002,103.002,070.002,070.002,070.00-1.80%44,100
Apr 8, 20262,077.002,119.002,077.002,108.002,108.002.48%47,400
Apr 7, 20262,030.002,079.002,030.002,057.002,057.001.28%32,600
Apr 6, 20262,068.002,068.002,031.002,031.002,031.00-0.20%30,300
Apr 3, 20262,029.002,069.002,029.002,035.002,035.00-50,200
Apr 2, 20261,995.002,077.001,995.002,035.002,035.002.42%88,900
Apr 1, 20261,960.001,992.001,960.001,987.001,987.003.22%47,800
Mar 31, 20261,947.001,959.001,917.001,925.001,925.00-1.08%61,500
Mar 30, 20261,951.001,969.001,902.001,946.001,946.00-4.51%93,700
Mar 27, 20261,986.002,046.001,986.002,038.002,038.002.72%100,400
Mar 26, 20261,995.002,023.001,966.001,984.001,984.00-0.55%62,000
Mar 25, 20261,981.002,000.001,972.001,995.001,995.001.94%60,600
Mar 24, 20261,961.001,985.001,944.001,957.001,957.001.87%71,800
Mar 23, 20261,943.001,943.001,903.001,921.001,921.00-3.56%125,100
Mar 19, 20262,037.002,054.001,990.001,992.001,992.00-3.58%83,400
Mar 18, 20262,049.002,067.002,022.002,066.002,066.000.83%96,000
Mar 17, 20262,100.002,115.002,047.002,049.002,049.00-1.16%72,500
Mar 16, 20262,116.002,118.002,060.002,073.002,073.00-1.99%137,400
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