Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,074.00
+19.00 (0.92%)
Aug 24, 2026, 3:30 PM JST

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,065.002,083.002,045.002,074.002,074.000.92%39,200
Aug 21, 20262,010.002,068.002,004.002,055.002,055.001.23%48,900
Aug 20, 20261,959.002,030.001,940.002,030.002,030.004.80%70,900
Aug 19, 20261,990.001,990.001,925.001,937.001,937.00-3.15%120,600
Aug 18, 20261,988.002,028.001,987.002,000.002,000.000.76%71,600
Aug 17, 20262,021.002,054.001,982.001,985.001,985.00-1.00%172,600
Aug 14, 20262,134.002,136.001,983.002,005.002,005.00-3.79%268,900
Aug 13, 20262,270.002,346.002,072.002,084.002,084.00-7.46%407,200
Aug 12, 20262,225.002,259.002,197.002,252.002,252.001.26%40,100
Aug 10, 20262,213.002,231.002,190.002,224.002,224.000.50%32,200
Aug 7, 20262,225.002,230.002,201.002,213.002,213.00-0.54%44,100
Aug 6, 20262,203.002,251.002,198.002,225.002,225.001.00%45,700
Aug 5, 20262,153.002,234.002,153.002,203.002,203.002.42%74,500
Aug 4, 20262,170.002,211.002,150.002,151.002,151.00-0.65%32,400
Aug 3, 20262,176.002,176.002,135.002,165.002,165.00-2.17%35,400
Jul 31, 20262,207.002,231.002,177.002,213.002,213.00-0.63%38,200
Jul 30, 20262,229.002,229.002,189.002,227.002,227.00-0.13%30,600
Jul 29, 20262,151.002,230.002,142.002,230.002,230.003.58%49,000
Jul 28, 20262,160.002,176.002,137.002,153.002,153.00-0.55%40,100
Jul 27, 20262,124.002,170.002,124.002,165.002,165.001.93%26,300
Jul 24, 20262,140.002,140.002,102.002,124.002,124.00-0.79%19,000
Jul 23, 20262,185.002,185.002,130.002,141.002,141.00-1.79%29,500
Jul 22, 20262,148.002,199.002,140.002,180.002,180.001.49%37,300
Jul 21, 20262,108.002,158.002,084.002,148.002,148.003.47%66,400
Jul 17, 20262,071.002,109.002,055.002,076.002,076.00-1.33%61,300
Jul 16, 20262,075.002,124.002,072.002,104.002,104.001.40%57,500
Jul 15, 20262,078.002,083.002,058.002,075.002,075.00-0.14%35,700
Jul 14, 20262,051.002,090.002,051.002,078.002,078.001.02%47,200
Jul 13, 20262,064.002,083.002,041.002,057.002,057.00-1.58%28,700
Jul 10, 20262,096.002,096.002,057.002,090.002,090.000.67%22,500
Jul 9, 20262,092.002,092.002,042.002,076.002,076.00-1.28%49,500
Jul 8, 20262,150.002,150.002,087.002,103.002,103.00-1.27%43,400
Jul 7, 20262,135.002,157.002,122.002,130.002,130.001.14%41,200
Jul 6, 20262,110.002,136.002,095.002,106.002,106.00-0.19%40,800
Jul 3, 20262,124.002,132.002,084.002,110.002,110.00-0.66%55,100
Jul 2, 20262,160.002,181.002,105.002,124.002,124.00-0.98%46,900
Jul 1, 20262,150.002,150.002,112.002,145.002,145.00-0.14%48,200
Jun 30, 20262,189.002,190.002,081.002,148.002,148.00-0.32%77,300
Jun 29, 20262,154.002,217.002,127.002,155.002,155.000.84%132,700
Jun 26, 20262,179.002,197.002,161.002,189.002,137.000.55%83,500
Jun 25, 20262,159.002,200.002,142.002,177.002,125.292.54%66,500
Jun 24, 20262,145.002,199.002,120.002,123.002,072.57-1.07%58,900
Jun 23, 20262,092.002,162.002,087.002,146.002,095.022.58%80,800
Jun 22, 20262,080.002,123.002,062.002,092.002,042.300.63%91,100
Jun 19, 20262,045.002,081.002,031.002,079.002,029.612.11%54,900
Jun 18, 20262,027.002,050.002,015.002,036.001,987.631.09%47,800
Jun 17, 20262,027.002,050.002,010.002,014.001,966.16-0.10%54,800
Jun 16, 20262,050.002,056.002,006.002,016.001,968.11-2.47%59,700
Jun 15, 20262,070.002,111.002,055.002,067.002,017.90-0.39%97,000
Jun 12, 20261,957.002,094.001,915.002,075.002,025.717.79%164,700