Green Earth Institute Co., Ltd. (TYO:9212)
Japan · Delayed Price · Currency is JPY 372.00
-28.00 (-7.00%)
Mar 4, 2026, 3:30 PM JST
Green Earth Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 392.00 | 394.00 | 371.00 | 372.00 | - | -7.00% | 67,200 |
| Mar 3, 2026 | 434.00 | 434.00 | 400.00 | 400.00 | 400.00 | -9.50% | 148,600 |
| Mar 2, 2026 | 426.00 | 462.00 | 413.00 | 442.00 | 442.00 | 3.76% | 161,000 |
| Feb 27, 2026 | 409.00 | 428.00 | 409.00 | 426.00 | 426.00 | 3.90% | 34,900 |
| Feb 26, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.74% | 14,500 |
| Feb 25, 2026 | 409.00 | 409.00 | 402.00 | 403.00 | 403.00 | -1.47% | 11,500 |
| Feb 24, 2026 | 396.00 | 410.00 | 392.00 | 409.00 | 409.00 | 3.28% | 48,300 |
| Feb 20, 2026 | 399.00 | 400.00 | 389.00 | 396.00 | 396.00 | -0.75% | 21,900 |
| Feb 19, 2026 | 399.00 | 402.00 | 397.00 | 399.00 | 399.00 | -0.75% | 11,400 |
| Feb 18, 2026 | 404.00 | 404.00 | 393.00 | 402.00 | 402.00 | 1.52% | 29,500 |
| Feb 17, 2026 | 392.00 | 412.00 | 385.00 | 396.00 | 396.00 | 1.28% | 47,600 |
| Feb 16, 2026 | 404.00 | 404.00 | 380.00 | 391.00 | 391.00 | -2.01% | 68,400 |
| Feb 13, 2026 | 393.00 | 416.00 | 384.00 | 399.00 | 399.00 | 3.10% | 106,500 |
| Feb 12, 2026 | 397.00 | 397.00 | 385.00 | 387.00 | 387.00 | -1.78% | 19,600 |
| Feb 10, 2026 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 3.68% | 22,700 |
| Feb 9, 2026 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | -0.78% | 19,000 |
| Feb 6, 2026 | 385.00 | 385.00 | 380.00 | 383.00 | 383.00 | -1.03% | 11,100 |
| Feb 5, 2026 | 383.00 | 388.00 | 381.00 | 387.00 | 387.00 | 1.84% | 14,200 |
| Feb 4, 2026 | 387.00 | 392.00 | 377.00 | 380.00 | 380.00 | -3.06% | 28,400 |
| Feb 3, 2026 | 396.00 | 403.00 | 375.00 | 392.00 | 392.00 | -0.51% | 91,000 |
| Feb 2, 2026 | 399.00 | 402.00 | 391.00 | 394.00 | 394.00 | -1.25% | 21,500 |
| Jan 30, 2026 | 397.00 | 402.00 | 391.00 | 399.00 | 399.00 | 0.25% | 25,500 |
| Jan 29, 2026 | 415.00 | 420.00 | 395.00 | 398.00 | 398.00 | -0.25% | 91,400 |
| Jan 28, 2026 | 389.00 | 407.00 | 388.00 | 399.00 | 399.00 | 2.31% | 47,800 |
| Jan 27, 2026 | 386.00 | 393.00 | 385.00 | 390.00 | 390.00 | 0.78% | 22,100 |
| Jan 26, 2026 | 428.00 | 428.00 | 387.00 | 387.00 | 387.00 | -2.27% | 106,600 |
| Jan 23, 2026 | 396.00 | 399.00 | 394.00 | 396.00 | 396.00 | 0.25% | 15,200 |
| Jan 22, 2026 | 399.00 | 399.00 | 392.00 | 395.00 | 395.00 | - | 10,400 |
| Jan 21, 2026 | 395.00 | 399.00 | 392.00 | 395.00 | 395.00 | -0.75% | 26,900 |
| Jan 20, 2026 | 403.00 | 404.00 | 396.00 | 398.00 | 398.00 | -0.50% | 19,500 |
| Jan 19, 2026 | 399.00 | 403.00 | 394.00 | 400.00 | 400.00 | 0.50% | 18,200 |
| Jan 16, 2026 | 392.00 | 408.00 | 392.00 | 398.00 | 398.00 | 2.31% | 60,200 |
| Jan 15, 2026 | 388.00 | 395.00 | 388.00 | 389.00 | 389.00 | 0.26% | 37,800 |
| Jan 14, 2026 | 383.00 | 392.00 | 383.00 | 388.00 | 388.00 | 1.31% | 17,200 |
| Jan 13, 2026 | 387.00 | 390.00 | 382.00 | 383.00 | 383.00 | -0.78% | 23,000 |
| Jan 9, 2026 | 396.00 | 396.00 | 384.00 | 386.00 | 386.00 | -1.78% | 26,700 |
| Jan 8, 2026 | 384.00 | 393.00 | 383.00 | 393.00 | 393.00 | 2.88% | 15,600 |
| Jan 7, 2026 | 381.00 | 384.00 | 379.00 | 382.00 | 382.00 | 1.33% | 13,800 |
| Jan 6, 2026 | 380.00 | 382.00 | 375.00 | 377.00 | 377.00 | - | 17,800 |
| Jan 5, 2026 | 382.00 | 382.00 | 373.00 | 377.00 | 377.00 | -0.53% | 26,300 |
| Dec 30, 2025 | 377.00 | 381.00 | 371.00 | 379.00 | 379.00 | 0.53% | 18,600 |
| Dec 29, 2025 | 359.00 | 382.00 | 359.00 | 377.00 | 377.00 | 4.72% | 24,500 |
| Dec 26, 2025 | 367.00 | 367.00 | 355.00 | 360.00 | 360.00 | -0.55% | 93,800 |
| Dec 25, 2025 | 366.00 | 371.00 | 362.00 | 362.00 | 362.00 | -1.63% | 42,500 |
| Dec 24, 2025 | 367.00 | 379.00 | 365.00 | 368.00 | 368.00 | 0.55% | 39,200 |
| Dec 23, 2025 | 365.00 | 375.00 | 364.00 | 366.00 | 366.00 | - | 34,900 |
| Dec 22, 2025 | 381.00 | 381.00 | 364.00 | 366.00 | 366.00 | -3.68% | 24,200 |
| Dec 19, 2025 | 379.00 | 383.00 | 371.00 | 380.00 | 380.00 | 0.26% | 16,000 |
| Dec 18, 2025 | 379.00 | 379.00 | 371.00 | 379.00 | 379.00 | -0.79% | 13,800 |
| Dec 17, 2025 | 381.00 | 392.00 | 370.00 | 382.00 | 382.00 | -0.78% | 43,900 |