Green Earth Institute Co., Ltd. (TYO:9212)
Japan · Delayed Price · Currency is JPY 261.00
-2.00 (-0.76%)
Jun 24, 2026, 3:30 PM JST
Green Earth Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 262.00 | 265.00 | 260.00 | 262.00 | - | -0.38% | 28,700 |
| Jun 23, 2026 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | -2.23% | 26,700 |
| Jun 22, 2026 | 265.00 | 270.00 | 260.00 | 269.00 | 269.00 | 1.51% | 41,200 |
| Jun 19, 2026 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -1.85% | 30,700 |
| Jun 18, 2026 | 270.00 | 273.00 | 262.00 | 270.00 | 270.00 | - | 61,100 |
| Jun 17, 2026 | 269.00 | 278.00 | 269.00 | 270.00 | 270.00 | 0.37% | 34,700 |
| Jun 16, 2026 | 274.00 | 274.00 | 268.00 | 269.00 | 269.00 | -2.18% | 32,900 |
| Jun 15, 2026 | 279.00 | 284.00 | 275.00 | 275.00 | 275.00 | -1.79% | 29,700 |
| Jun 12, 2026 | 285.00 | 286.00 | 275.00 | 280.00 | 280.00 | -1.06% | 42,300 |
| Jun 11, 2026 | 275.00 | 285.00 | 273.00 | 283.00 | 283.00 | 2.91% | 272,500 |
| Jun 10, 2026 | 282.00 | 283.00 | 266.00 | 275.00 | 275.00 | -2.14% | 399,100 |
| Jun 9, 2026 | 296.00 | 298.00 | 280.00 | 281.00 | 281.00 | -5.07% | 111,300 |
| Jun 8, 2026 | 299.00 | 300.00 | 293.00 | 296.00 | 296.00 | -3.58% | 54,200 |
| Jun 5, 2026 | 298.00 | 310.00 | 298.00 | 307.00 | 307.00 | 2.68% | 40,900 |
| Jun 4, 2026 | 303.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.97% | 35,200 |
| Jun 3, 2026 | 313.00 | 313.00 | 305.00 | 305.00 | 305.00 | -2.87% | 42,600 |
| Jun 2, 2026 | 309.00 | 315.00 | 305.00 | 314.00 | 314.00 | 1.29% | 43,500 |
| Jun 1, 2026 | 317.00 | 317.00 | 304.00 | 310.00 | 310.00 | -2.21% | 96,500 |
| May 29, 2026 | 324.00 | 325.00 | 317.00 | 317.00 | 317.00 | -2.46% | 70,300 |
| May 28, 2026 | 341.00 | 341.00 | 317.00 | 325.00 | 325.00 | -4.13% | 162,000 |
| May 27, 2026 | 323.00 | 356.00 | 319.00 | 339.00 | 339.00 | 4.95% | 560,700 |
| May 26, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | 0.94% | 24,800 |
| May 25, 2026 | 334.00 | 334.00 | 316.00 | 320.00 | 320.00 | -4.48% | 158,100 |
| May 22, 2026 | 333.00 | 338.00 | 330.00 | 335.00 | 335.00 | 1.21% | 38,900 |
| May 21, 2026 | 335.00 | 339.00 | 329.00 | 331.00 | 331.00 | -0.60% | 33,400 |
| May 20, 2026 | 348.00 | 348.00 | 332.00 | 333.00 | 333.00 | -3.76% | 82,300 |
| May 19, 2026 | 342.00 | 356.00 | 342.00 | 346.00 | 346.00 | 1.17% | 54,100 |
| May 18, 2026 | 345.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.88% | 81,700 |
| May 15, 2026 | 358.00 | 359.00 | 334.00 | 339.00 | 339.00 | -5.31% | 181,400 |
| May 14, 2026 | 368.00 | 368.00 | 354.00 | 358.00 | 358.00 | -2.72% | 125,600 |
| May 13, 2026 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | 0.27% | 74,800 |
| May 12, 2026 | 380.00 | 383.00 | 366.00 | 367.00 | 367.00 | -2.65% | 95,900 |
| May 11, 2026 | 373.00 | 380.00 | 371.00 | 377.00 | 377.00 | 1.89% | 75,800 |
| May 8, 2026 | 371.00 | 377.00 | 366.00 | 370.00 | 370.00 | 0.27% | 54,300 |
| May 7, 2026 | 383.00 | 384.00 | 368.00 | 369.00 | 369.00 | -3.66% | 94,600 |
| May 1, 2026 | 383.00 | 391.00 | 379.00 | 383.00 | 383.00 | - | 133,700 |
| Apr 30, 2026 | 387.00 | 389.00 | 378.00 | 383.00 | 383.00 | -1.54% | 130,200 |
| Apr 28, 2026 | 381.00 | 394.00 | 378.00 | 389.00 | 389.00 | 2.10% | 128,100 |
| Apr 27, 2026 | 368.00 | 385.00 | 362.00 | 381.00 | 381.00 | 3.81% | 321,100 |
| Apr 24, 2026 | 379.00 | 384.00 | 367.00 | 367.00 | 367.00 | -1.08% | 95,800 |
| Apr 23, 2026 | 381.00 | 382.00 | 370.00 | 371.00 | 371.00 | -2.62% | 130,300 |
| Apr 22, 2026 | 391.00 | 394.00 | 377.00 | 381.00 | 381.00 | -4.03% | 191,800 |
| Apr 21, 2026 | 391.00 | 405.00 | 389.00 | 397.00 | 397.00 | 3.66% | 170,900 |
| Apr 20, 2026 | 380.00 | 399.00 | 376.00 | 383.00 | 383.00 | 1.59% | 167,600 |
| Apr 17, 2026 | 387.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.58% | 91,200 |
| Apr 16, 2026 | 388.00 | 400.00 | 385.00 | 387.00 | 387.00 | 0.52% | 189,600 |
| Apr 15, 2026 | 390.00 | 393.00 | 382.00 | 385.00 | 385.00 | -0.26% | 70,200 |
| Apr 14, 2026 | 395.00 | 396.00 | 386.00 | 386.00 | 386.00 | -2.28% | 93,100 |
| Apr 13, 2026 | 385.00 | 396.00 | 385.00 | 395.00 | 395.00 | 2.60% | 87,200 |
| Apr 10, 2026 | 398.00 | 398.00 | 384.00 | 385.00 | 385.00 | -2.04% | 69,800 |