Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,149.00
-128.00 (-5.62%)
May 15, 2026, 3:30 PM JST

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,277.002,282.002,107.002,149.002,149.00-5.62%114,400
May 14, 20262,298.002,312.002,250.002,277.002,277.00-0.22%76,700
May 13, 20262,301.002,339.002,224.002,282.002,282.00-0.83%148,000
May 12, 20262,325.002,337.002,288.002,301.002,301.00-1.54%70,000
May 11, 20262,348.002,376.002,332.002,337.002,337.000.21%46,800
May 8, 20262,308.002,348.002,301.002,332.002,332.000.87%62,600
May 7, 20262,287.002,320.002,287.002,312.002,312.001.40%53,900
May 1, 20262,280.002,310.002,271.002,280.002,280.00-1.26%42,900
Apr 30, 20262,286.002,309.002,267.002,309.002,309.000.96%92,500
Apr 28, 20262,288.002,307.002,279.002,287.002,287.00-0.13%50,300
Apr 27, 20262,346.002,350.002,286.002,290.002,290.00-2.14%86,100
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