Green Earth Institute Co., Ltd. (TYO:9212)
Japan · Delayed Price · Currency is JPY 300.00
-5.00 (-1.64%)
Jun 4, 2026, 2:36 PM JST
Green Earth Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 313.00 | 313.00 | 305.00 | 305.00 | - | -2.87% | 35,000 |
| 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 |
| 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 |