Greens Co.,Ltd. (TYO:6547)
Japan · Delayed Price · Currency is JPY 2,047.00
-6.00 (-0.29%)
Oct 26, 2026, 10:58 AM JST
Greens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,060.00 | 2,063.00 | 2,042.00 | 2,047.00 | 2,047.00 | -0.29% | 8,400 |
| Oct 23, 2026 | 2,062.00 | 2,076.00 | 2,038.00 | 2,053.00 | 2,053.00 | -0.73% | 38,500 |
| Oct 22, 2026 | 2,075.00 | 2,084.00 | 2,064.00 | 2,068.00 | 2,068.00 | -0.10% | 16,600 |
| Oct 21, 2026 | 2,079.00 | 2,084.00 | 2,051.00 | 2,070.00 | 2,070.00 | 0.49% | 15,400 |
| Oct 20, 2026 | 2,091.00 | 2,091.00 | 2,048.00 | 2,060.00 | 2,060.00 | -0.87% | 40,300 |
| Oct 19, 2026 | 2,066.00 | 2,093.00 | 2,059.00 | 2,078.00 | 2,078.00 | -0.48% | 24,100 |
| Oct 16, 2026 | 2,078.00 | 2,097.00 | 2,044.00 | 2,088.00 | 2,088.00 | 2.50% | 27,300 |
| Oct 15, 2026 | 2,027.00 | 2,055.00 | 2,015.00 | 2,037.00 | 2,037.00 | -0.39% | 61,200 |
| Oct 14, 2026 | 2,073.00 | 2,073.00 | 2,032.00 | 2,045.00 | 2,045.00 | -0.73% | 15,800 |
| Oct 13, 2026 | 2,024.00 | 2,064.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.88% | 39,200 |
| Oct 9, 2026 | 2,014.00 | 2,048.00 | 2,003.00 | 2,042.00 | 2,042.00 | 1.39% | 35,500 |
| Oct 8, 2026 | 2,040.00 | 2,043.00 | 1,973.00 | 2,014.00 | 2,014.00 | -1.47% | 46,900 |
| Oct 7, 2026 | 2,054.00 | 2,068.00 | 2,037.00 | 2,044.00 | 2,044.00 | 0.20% | 46,800 |
| Oct 6, 2026 | 2,039.00 | 2,068.00 | 2,039.00 | 2,040.00 | 2,040.00 | 0.49% | 31,400 |
| Oct 5, 2026 | 2,034.00 | 2,043.00 | 2,021.00 | 2,030.00 | 2,030.00 | 0.50% | 26,500 |
| Oct 2, 2026 | 2,052.00 | 2,052.00 | 2,012.00 | 2,020.00 | 2,020.00 | -1.61% | 53,500 |
| Oct 1, 2026 | 2,053.00 | 2,068.00 | 2,040.00 | 2,053.00 | 2,053.00 | -0.87% | 22,600 |
| Sep 30, 2026 | 2,050.00 | 2,081.00 | 2,042.00 | 2,071.00 | 2,071.00 | 1.12% | 29,100 |
| Sep 29, 2026 | 2,065.00 | 2,065.00 | 2,028.00 | 2,048.00 | 2,048.00 | -0.87% | 64,400 |
| Sep 28, 2026 | 2,100.00 | 2,106.00 | 2,065.00 | 2,066.00 | 2,066.00 | -1.76% | 35,700 |
| Sep 25, 2026 | 2,140.00 | 2,155.00 | 2,095.00 | 2,103.00 | 2,103.00 | -1.31% | 22,300 |
| Sep 24, 2026 | 2,144.00 | 2,169.00 | 2,127.00 | 2,131.00 | 2,131.00 | -0.61% | 24,000 |
| Sep 18, 2026 | 2,165.00 | 2,174.00 | 2,139.00 | 2,144.00 | 2,144.00 | -0.97% | 33,300 |
| Sep 17, 2026 | 2,145.00 | 2,174.00 | 2,145.00 | 2,165.00 | 2,165.00 | 1.79% | 36,300 |
| Sep 16, 2026 | 2,141.00 | 2,143.00 | 2,127.00 | 2,127.00 | 2,127.00 | -0.75% | 23,700 |
| Sep 15, 2026 | 2,131.00 | 2,165.00 | 2,130.00 | 2,143.00 | 2,143.00 | 0.56% | 35,700 |
| Sep 14, 2026 | 2,078.00 | 2,140.00 | 2,076.00 | 2,131.00 | 2,131.00 | 2.35% | 41,600 |
| Sep 11, 2026 | 2,108.00 | 2,119.00 | 2,082.00 | 2,082.00 | 2,082.00 | -1.98% | 42,000 |
| Sep 10, 2026 | 2,130.00 | 2,187.00 | 2,113.00 | 2,124.00 | 2,124.00 | -0.28% | 30,000 |
| Sep 9, 2026 | 2,205.00 | 2,210.00 | 2,121.00 | 2,130.00 | 2,130.00 | -2.96% | 49,200 |
| Sep 8, 2026 | 2,180.00 | 2,229.00 | 2,168.00 | 2,195.00 | 2,195.00 | -0.14% | 50,900 |
| Sep 7, 2026 | 2,196.00 | 2,207.00 | 2,165.00 | 2,198.00 | 2,198.00 | 0.05% | 32,800 |
| Sep 4, 2026 | 2,145.00 | 2,199.00 | 2,128.00 | 2,197.00 | 2,197.00 | 3.29% | 93,200 |
| Sep 3, 2026 | 2,113.00 | 2,138.00 | 2,102.00 | 2,127.00 | 2,127.00 | 0.57% | 33,700 |
| Sep 2, 2026 | 2,126.00 | 2,136.00 | 2,105.00 | 2,115.00 | 2,115.00 | -2.53% | 50,500 |
| Sep 1, 2026 | 2,110.00 | 2,170.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.88% | 39,100 |
| Aug 31, 2026 | 2,155.00 | 2,162.00 | 2,114.00 | 2,130.00 | 2,130.00 | -2.38% | 55,500 |
| Aug 28, 2026 | 2,111.00 | 2,184.00 | 2,104.00 | 2,182.00 | 2,182.00 | 3.31% | 79,300 |
| Aug 27, 2026 | 2,107.00 | 2,121.00 | 2,080.00 | 2,112.00 | 2,112.00 | -0.14% | 71,800 |
| Aug 26, 2026 | 2,109.00 | 2,136.00 | 2,103.00 | 2,115.00 | 2,115.00 | 0.62% | 31,200 |
| Aug 25, 2026 | 2,060.00 | 2,114.00 | 2,060.00 | 2,102.00 | 2,102.00 | 1.35% | 44,900 |
| Aug 24, 2026 | 2,065.00 | 2,083.00 | 2,045.00 | 2,074.00 | 2,074.00 | 0.92% | 39,200 |
| Aug 21, 2026 | 2,010.00 | 2,068.00 | 2,004.00 | 2,055.00 | 2,055.00 | 1.23% | 48,900 |
| Aug 20, 2026 | 1,959.00 | 2,030.00 | 1,940.00 | 2,030.00 | 2,030.00 | 4.80% | 70,900 |
| Aug 19, 2026 | 1,990.00 | 1,990.00 | 1,925.00 | 1,937.00 | 1,937.00 | -3.15% | 120,600 |
| Aug 18, 2026 | 1,988.00 | 2,028.00 | 1,987.00 | 2,000.00 | 2,000.00 | 0.76% | 71,600 |
| Aug 17, 2026 | 2,021.00 | 2,054.00 | 1,982.00 | 1,985.00 | 1,985.00 | -1.00% | 172,600 |
| Aug 14, 2026 | 2,134.00 | 2,136.00 | 1,983.00 | 2,005.00 | 2,005.00 | -3.79% | 268,900 |
| Aug 13, 2026 | 2,270.00 | 2,346.00 | 2,072.00 | 2,084.00 | 2,084.00 | -7.46% | 407,200 |
| Aug 12, 2026 | 2,225.00 | 2,259.00 | 2,197.00 | 2,252.00 | 2,252.00 | 1.26% | 40,100 |