Greens Co.,Ltd. (TYO:6547)
Japan · Delayed Price · Currency is JPY 1,953.00
+2.00 (0.10%)
Jun 5, 2026, 3:30 PM JST
Greens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,930.00 | 1,981.00 | 1,930.00 | 1,953.00 | 1,953.00 | 0.10% | 40,600 |
| Jun 4, 2026 | 1,981.00 | 1,981.00 | 1,935.00 | 1,951.00 | 1,951.00 | -2.45% | 54,300 |
| Jun 3, 2026 | 1,982.00 | 2,020.00 | 1,942.00 | 2,000.00 | 2,000.00 | 0.91% | 112,300 |
| Jun 2, 2026 | 1,942.00 | 1,994.00 | 1,921.00 | 1,982.00 | 1,982.00 | 1.90% | 81,500 |
| Jun 1, 2026 | 2,022.00 | 2,036.00 | 1,923.00 | 1,945.00 | 1,945.00 | -4.70% | 102,800 |
| May 29, 2026 | 1,989.00 | 2,055.00 | 1,965.00 | 2,041.00 | 2,041.00 | 4.35% | 86,200 |
| May 28, 2026 | 1,987.00 | 2,002.00 | 1,937.00 | 1,956.00 | 1,956.00 | -1.46% | 79,600 |
| May 27, 2026 | 2,058.00 | 2,058.00 | 1,971.00 | 1,985.00 | 1,985.00 | -2.65% | 73,300 |
| May 26, 2026 | 2,021.00 | 2,049.00 | 2,010.00 | 2,039.00 | 2,039.00 | 1.65% | 64,300 |
| May 25, 2026 | 2,006.00 | 2,019.00 | 1,983.00 | 2,006.00 | 2,006.00 | 1.83% | 65,700 |
| May 22, 2026 | 2,006.00 | 2,007.00 | 1,958.00 | 1,970.00 | 1,970.00 | -1.60% | 78,500 |
| May 21, 2026 | 2,038.00 | 2,038.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.15% | 36,300 |
| May 20, 2026 | 2,070.00 | 2,070.00 | 1,988.00 | 1,999.00 | 1,999.00 | -3.71% | 71,200 |
| May 19, 2026 | 2,079.00 | 2,124.00 | 2,052.00 | 2,076.00 | 2,076.00 | -0.43% | 58,500 |
| May 18, 2026 | 2,160.00 | 2,161.00 | 2,049.00 | 2,085.00 | 2,085.00 | -2.98% | 99,400 |
| May 15, 2026 | 2,277.00 | 2,282.00 | 2,107.00 | 2,149.00 | 2,149.00 | -5.62% | 114,400 |
| May 14, 2026 | 2,298.00 | 2,312.00 | 2,250.00 | 2,277.00 | 2,277.00 | -0.22% | 76,700 |
| May 13, 2026 | 2,301.00 | 2,339.00 | 2,224.00 | 2,282.00 | 2,282.00 | -0.83% | 148,000 |
| May 12, 2026 | 2,325.00 | 2,337.00 | 2,288.00 | 2,301.00 | 2,301.00 | -1.54% | 70,000 |
| May 11, 2026 | 2,348.00 | 2,376.00 | 2,332.00 | 2,337.00 | 2,337.00 | 0.21% | 46,800 |
| May 8, 2026 | 2,308.00 | 2,348.00 | 2,301.00 | 2,332.00 | 2,332.00 | 0.87% | 62,600 |
| May 7, 2026 | 2,287.00 | 2,320.00 | 2,287.00 | 2,312.00 | 2,312.00 | 1.40% | 53,900 |
| May 1, 2026 | 2,280.00 | 2,310.00 | 2,271.00 | 2,280.00 | 2,280.00 | -1.26% | 42,900 |
| Apr 30, 2026 | 2,286.00 | 2,309.00 | 2,267.00 | 2,309.00 | 2,309.00 | 0.96% | 92,500 |
| Apr 28, 2026 | 2,288.00 | 2,307.00 | 2,279.00 | 2,287.00 | 2,287.00 | -0.13% | 50,300 |
| Apr 27, 2026 | 2,346.00 | 2,350.00 | 2,286.00 | 2,290.00 | 2,290.00 | -2.14% | 86,100 |
| Apr 24, 2026 | 2,323.00 | 2,367.00 | 2,299.00 | 2,340.00 | 2,340.00 | 0.60% | 84,900 |
| Apr 23, 2026 | 2,312.00 | 2,332.00 | 2,276.00 | 2,326.00 | 2,326.00 | 1.53% | 81,500 |
| Apr 22, 2026 | 2,263.00 | 2,311.00 | 2,263.00 | 2,291.00 | 2,291.00 | 0.84% | 56,100 |
| Apr 21, 2026 | 2,283.00 | 2,292.00 | 2,255.00 | 2,272.00 | 2,272.00 | 0.62% | 46,500 |
| Apr 20, 2026 | 2,248.00 | 2,267.00 | 2,232.00 | 2,258.00 | 2,258.00 | 2.22% | 47,700 |
| Apr 17, 2026 | 2,221.00 | 2,260.00 | 2,209.00 | 2,209.00 | 2,209.00 | -0.23% | 34,100 |
| Apr 16, 2026 | 2,220.00 | 2,236.00 | 2,200.00 | 2,214.00 | 2,214.00 | 0.36% | 47,400 |
| Apr 15, 2026 | 2,196.00 | 2,215.00 | 2,182.00 | 2,206.00 | 2,206.00 | 1.19% | 49,900 |
| Apr 14, 2026 | 2,145.00 | 2,187.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1.63% | 56,600 |
| Apr 13, 2026 | 2,120.00 | 2,146.00 | 2,112.00 | 2,145.00 | 2,145.00 | 0.47% | 49,600 |
| Apr 10, 2026 | 2,085.00 | 2,140.00 | 2,083.00 | 2,135.00 | 2,135.00 | 3.14% | 69,900 |
| Apr 9, 2026 | 2,103.00 | 2,103.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.80% | 44,100 |
| Apr 8, 2026 | 2,077.00 | 2,119.00 | 2,077.00 | 2,108.00 | 2,108.00 | 2.48% | 47,400 |
| Apr 7, 2026 | 2,030.00 | 2,079.00 | 2,030.00 | 2,057.00 | 2,057.00 | 1.28% | 32,600 |
| Apr 6, 2026 | 2,068.00 | 2,068.00 | 2,031.00 | 2,031.00 | 2,031.00 | -0.20% | 30,300 |
| Apr 3, 2026 | 2,029.00 | 2,069.00 | 2,029.00 | 2,035.00 | 2,035.00 | - | 50,200 |
| Apr 2, 2026 | 1,995.00 | 2,077.00 | 1,995.00 | 2,035.00 | 2,035.00 | 2.42% | 88,900 |
| Apr 1, 2026 | 1,960.00 | 1,992.00 | 1,960.00 | 1,987.00 | 1,987.00 | 3.22% | 47,800 |
| Mar 31, 2026 | 1,947.00 | 1,959.00 | 1,917.00 | 1,925.00 | 1,925.00 | -1.08% | 61,500 |
| Mar 30, 2026 | 1,951.00 | 1,969.00 | 1,902.00 | 1,946.00 | 1,946.00 | -4.51% | 93,700 |
| Mar 27, 2026 | 1,986.00 | 2,046.00 | 1,986.00 | 2,038.00 | 2,038.00 | 2.72% | 100,400 |
| Mar 26, 2026 | 1,995.00 | 2,023.00 | 1,966.00 | 1,984.00 | 1,984.00 | -0.55% | 62,000 |
| Mar 25, 2026 | 1,981.00 | 2,000.00 | 1,972.00 | 1,995.00 | 1,995.00 | 1.94% | 60,600 |
| Mar 24, 2026 | 1,961.00 | 1,985.00 | 1,944.00 | 1,957.00 | 1,957.00 | 1.87% | 71,800 |