Skip to main content
logo
Greens Co.,Ltd. (TYO:6547)
Japan flag Japan · Delayed Price · Currency is JPY
2,030.00
+10.00 (0.50%)
Oct 5, 2026, 3:30 PM JST

Greens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,052.002,052.002,012.002,020.002,020.00-1.61%53,500
Oct 1, 20262,053.002,068.002,040.002,053.002,053.00-0.87%22,600
Sep 30, 20262,050.002,081.002,042.002,071.002,071.001.12%29,100
Sep 29, 20262,065.002,065.002,028.002,048.002,048.00-0.87%64,400
Sep 28, 20262,100.002,106.002,065.002,066.002,066.00-1.76%32,300
Sep 25, 20262,140.002,155.002,095.002,103.002,103.00-1.31%22,300
Sep 24, 20262,144.002,169.002,127.002,131.002,131.00-0.61%24,000
Sep 18, 20262,165.002,174.002,139.002,144.002,144.00-0.97%33,300
Sep 17, 20262,145.002,174.002,145.002,165.002,165.001.79%36,300
Sep 16, 20262,141.002,143.002,127.002,127.002,127.00-0.75%23,700
Sep 15, 20262,131.002,165.002,130.002,143.002,143.000.56%35,700
Sep 14, 20262,078.002,140.002,076.002,131.002,131.002.35%41,600
Sep 11, 20262,108.002,119.002,082.002,082.002,082.00-1.98%42,000
Sep 10, 20262,130.002,187.002,113.002,124.002,124.00-0.28%30,000
Sep 9, 20262,205.002,210.002,121.002,130.002,130.00-2.96%49,200
Sep 8, 20262,180.002,229.002,168.002,195.002,195.00-0.14%50,900
Sep 7, 20262,196.002,207.002,165.002,198.002,198.000.05%32,800
Sep 4, 20262,145.002,199.002,128.002,197.002,197.003.29%93,200
Sep 3, 20262,113.002,138.002,102.002,127.002,127.000.57%33,700
Sep 2, 20262,126.002,136.002,105.002,115.002,115.00-2.53%50,500
Sep 1, 20262,110.002,170.002,110.002,170.002,170.001.88%39,100
Aug 31, 20262,155.002,162.002,114.002,130.002,130.00-2.38%55,500
Aug 28, 20262,111.002,184.002,104.002,182.002,182.003.31%79,300
Aug 27, 20262,107.002,121.002,080.002,112.002,112.00-0.14%71,800
Aug 26, 20262,109.002,136.002,103.002,115.002,115.000.62%31,200
Aug 25, 20262,060.002,114.002,060.002,102.002,102.001.35%42,300
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