Green Earth Institute Co., Ltd. (TYO:9212)
Japan · Delayed Price · Currency is JPY 313.00
+7.00 (2.29%)
Sep 25, 2026, 3:30 PM JST
Green Earth Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 306.00 | 345.00 | 296.00 | 313.00 | 313.00 | 2.29% | 557,700 |
| Sep 24, 2026 | 283.00 | 306.00 | 282.00 | 306.00 | 306.00 | 8.51% | 164,100 |
| Sep 18, 2026 | 282.00 | 289.00 | 278.00 | 282.00 | 282.00 | -0.70% | 59,700 |
| Sep 17, 2026 | 291.00 | 294.00 | 281.00 | 284.00 | 284.00 | -1.39% | 109,100 |
| Sep 16, 2026 | 282.00 | 291.00 | 278.00 | 288.00 | 288.00 | 8.27% | 515,800 |
| Sep 15, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -2.21% | 27,700 |
| Sep 14, 2026 | 271.00 | 272.00 | 265.00 | 272.00 | 272.00 | 1.12% | 19,600 |
| Sep 11, 2026 | 273.00 | 275.00 | 269.00 | 269.00 | 269.00 | -1.47% | 22,100 |
| Sep 10, 2026 | 276.00 | 276.00 | 266.00 | 273.00 | 273.00 | -0.73% | 33,700 |
| Sep 9, 2026 | 265.00 | 275.00 | 262.00 | 275.00 | 275.00 | 3.77% | 120,500 |
| Sep 8, 2026 | 262.00 | 270.00 | 262.00 | 265.00 | 265.00 | 1.15% | 126,500 |
| Sep 7, 2026 | 264.00 | 269.00 | 259.00 | 262.00 | 262.00 | -0.76% | 58,100 |
| Sep 4, 2026 | 265.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.38% | 10,000 |
| Sep 3, 2026 | 271.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 26,900 |
| Sep 2, 2026 | 273.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.55% | 64,000 |
| Sep 1, 2026 | 275.00 | 277.00 | 269.00 | 275.00 | 275.00 | - | 27,800 |
| Aug 31, 2026 | 264.00 | 275.00 | 262.00 | 275.00 | 275.00 | 3.77% | 41,000 |
| Aug 28, 2026 | 295.00 | 295.00 | 264.00 | 265.00 | 265.00 | 0.76% | 258,800 |
| Aug 27, 2026 | 264.00 | 265.00 | 260.00 | 263.00 | 263.00 | -0.75% | 21,900 |
| Aug 26, 2026 | 265.00 | 268.00 | 261.00 | 265.00 | 265.00 | -0.38% | 127,700 |
| Aug 25, 2026 | 267.00 | 271.00 | 263.00 | 266.00 | 266.00 | -0.37% | 21,400 |
| Aug 24, 2026 | 272.00 | 275.00 | 267.00 | 267.00 | 267.00 | -1.11% | 16,200 |
| Aug 21, 2026 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 26,400 |
| Aug 20, 2026 | 270.00 | 276.00 | 269.00 | 270.00 | 270.00 | -1.10% | 28,000 |
| Aug 19, 2026 | 269.00 | 273.00 | 265.00 | 273.00 | 273.00 | 1.49% | 18,300 |
| Aug 18, 2026 | 277.00 | 277.00 | 269.00 | 269.00 | 269.00 | -2.18% | 9,800 |
| Aug 17, 2026 | 271.00 | 275.00 | 270.00 | 275.00 | 275.00 | 0.36% | 19,900 |
| Aug 14, 2026 | 277.00 | 279.00 | 272.00 | 274.00 | 274.00 | - | 32,100 |
| Aug 13, 2026 | 275.00 | 277.00 | 272.00 | 274.00 | 274.00 | 1.11% | 22,900 |
| Aug 12, 2026 | 270.00 | 272.00 | 267.00 | 271.00 | 271.00 | 0.74% | 18,000 |
| Aug 10, 2026 | 266.00 | 274.00 | 266.00 | 269.00 | 269.00 | 1.51% | 26,300 |
| Aug 7, 2026 | 261.00 | 267.00 | 261.00 | 265.00 | 265.00 | 1.53% | 9,100 |
| Aug 6, 2026 | 263.00 | 267.00 | 261.00 | 261.00 | 261.00 | -0.76% | 30,000 |
| Aug 5, 2026 | 261.00 | 267.00 | 261.00 | 263.00 | 263.00 | - | 12,600 |
| Aug 4, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | 1.15% | 16,100 |
| Aug 3, 2026 | 262.00 | 265.00 | 257.00 | 260.00 | 260.00 | -1.14% | 38,800 |
| Jul 31, 2026 | 254.00 | 263.00 | 250.00 | 263.00 | 263.00 | 5.20% | 41,300 |
| Jul 30, 2026 | 259.00 | 263.00 | 249.00 | 250.00 | 250.00 | -3.47% | 55,500 |
| Jul 29, 2026 | 270.00 | 270.00 | 256.00 | 259.00 | 259.00 | -3.36% | 52,700 |
| Jul 28, 2026 | 278.00 | 278.00 | 261.00 | 268.00 | 268.00 | -3.25% | 56,500 |
| Jul 27, 2026 | 281.00 | 283.00 | 275.00 | 277.00 | 277.00 | -0.72% | 25,800 |
| Jul 24, 2026 | 277.00 | 285.00 | 275.00 | 279.00 | 279.00 | 1.09% | 23,300 |
| Jul 23, 2026 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.36% | 7,700 |
| Jul 22, 2026 | 278.00 | 279.00 | 272.00 | 275.00 | 275.00 | -0.72% | 15,200 |
| Jul 21, 2026 | 268.00 | 277.00 | 268.00 | 277.00 | 277.00 | 4.92% | 29,300 |
| Jul 17, 2026 | 283.00 | 287.00 | 260.00 | 264.00 | 264.00 | -8.33% | 135,400 |
| Jul 16, 2026 | 331.00 | 331.00 | 283.00 | 288.00 | 288.00 | -15.04% | 333,100 |
| Jul 15, 2026 | 332.00 | 344.00 | 332.00 | 339.00 | 339.00 | 3.04% | 41,300 |
| Jul 14, 2026 | 329.00 | 330.00 | 324.00 | 329.00 | 329.00 | 2.49% | 17,000 |
| Jul 13, 2026 | 322.00 | 323.00 | 313.00 | 321.00 | 321.00 | -0.93% | 34,700 |