Green Earth Institute Co., Ltd. (TYO:9212)
Japan · Delayed Price · Currency is JPY 358.00
-10.00 (-2.72%)
May 14, 2026, 3:30 PM JST
Green Earth Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 368.00 | 368.00 | 354.00 | 357.00 | - | -2.99% | 79,100 |
| 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 |
| Apr 9, 2026 | 392.00 | 401.00 | 389.00 | 393.00 | 393.00 | -0.25% | 145,900 |
| Apr 8, 2026 | 404.00 | 409.00 | 389.00 | 394.00 | 394.00 | -4.37% | 182,300 |
| Apr 7, 2026 | 412.00 | 416.00 | 407.00 | 412.00 | 412.00 | - | 66,600 |
| Apr 6, 2026 | 419.00 | 429.00 | 411.00 | 412.00 | 412.00 | -1.20% | 71,500 |
| Apr 3, 2026 | 425.00 | 437.00 | 417.00 | 417.00 | 417.00 | -1.88% | 160,800 |
| Apr 2, 2026 | 430.00 | 431.00 | 410.00 | 425.00 | 425.00 | 0.71% | 289,700 |
| Apr 1, 2026 | 410.00 | 426.00 | 401.00 | 422.00 | 422.00 | 3.18% | 201,600 |
| Mar 31, 2026 | 428.00 | 454.00 | 409.00 | 409.00 | 409.00 | -2.85% | 414,800 |
| Mar 30, 2026 | 417.00 | 483.00 | 415.00 | 421.00 | 421.00 | -2.09% | 1,052,800 |
| Mar 27, 2026 | 395.00 | 437.00 | 394.00 | 430.00 | 430.00 | 8.59% | 663,500 |
| Mar 26, 2026 | 396.00 | 438.00 | 386.00 | 396.00 | 396.00 | 2.06% | 1,073,800 |
| Mar 25, 2026 | 383.00 | 399.00 | 383.00 | 388.00 | 388.00 | 2.11% | 144,000 |
| Mar 24, 2026 | 370.00 | 382.00 | 365.00 | 380.00 | 380.00 | 3.26% | 75,600 |
| Mar 23, 2026 | 360.00 | 389.00 | 352.00 | 368.00 | 368.00 | 0.55% | 222,500 |
| Mar 19, 2026 | 382.00 | 382.00 | 365.00 | 366.00 | 366.00 | -4.19% | 173,900 |
| Mar 18, 2026 | 391.00 | 395.00 | 379.00 | 382.00 | 382.00 | -0.78% | 129,700 |
| Mar 17, 2026 | 390.00 | 394.00 | 381.00 | 385.00 | 385.00 | -2.04% | 187,500 |
| Mar 16, 2026 | 413.00 | 430.00 | 386.00 | 393.00 | 393.00 | -0.25% | 469,800 |
| Mar 13, 2026 | 412.00 | 417.00 | 394.00 | 394.00 | 394.00 | -14.35% | 1,654,900 |
| Mar 12, 2026 | 386.00 | 460.00 | 383.00 | 460.00 | 460.00 | 21.05% | 1,094,700 |
| Mar 11, 2026 | 382.00 | 391.00 | 380.00 | 380.00 | 380.00 | -0.26% | 47,200 |
| Mar 10, 2026 | 396.00 | 397.00 | 373.00 | 381.00 | 381.00 | -3.79% | 164,100 |
| Mar 9, 2026 | 370.00 | 396.00 | 361.00 | 396.00 | 396.00 | 3.66% | 111,200 |
| Mar 6, 2026 | 382.00 | 386.00 | 363.00 | 382.00 | 382.00 | 1.06% | 32,200 |
| Mar 5, 2026 | 384.00 | 385.00 | 376.00 | 378.00 | 378.00 | 1.61% | 34,700 |
| Mar 4, 2026 | 392.00 | 394.00 | 352.00 | 372.00 | 372.00 | -7.00% | 127,900 |
| 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 |