Greenland Resort Company Limited (TYO:9656)
Japan · Delayed Price · Currency is JPY 617.00
0.00 (0.00%)
Aug 1, 2025, 3:12 PM JST
Greenland Resort Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 617.00 | 617.00 | 613.00 | 617.00 | 617.00 | - | 3,100 |
| Jul 31, 2025 | 615.00 | 618.00 | 615.00 | 617.00 | 617.00 | 0.33% | 2,100 |
| Jul 30, 2025 | 616.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.16% | 800 |
| Jul 29, 2025 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | 0.16% | 1,400 |
| Jul 28, 2025 | 616.00 | 617.00 | 614.00 | 615.00 | 615.00 | -0.16% | 1,800 |
| Jul 25, 2025 | 615.00 | 617.00 | 615.00 | 616.00 | 616.00 | -0.16% | 2,300 |
| Jul 24, 2025 | 618.00 | 618.00 | 616.00 | 617.00 | 617.00 | - | 1,600 |
| Jul 23, 2025 | 618.00 | 618.00 | 616.00 | 617.00 | 617.00 | - | 2,200 |
| Jul 22, 2025 | 618.00 | 619.00 | 613.00 | 617.00 | 617.00 | - | 6,200 |
| Jul 18, 2025 | 613.00 | 618.00 | 613.00 | 617.00 | 617.00 | - | 2,700 |
| Jul 17, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.16% | 700 |
| Jul 16, 2025 | 617.00 | 617.00 | 616.00 | 616.00 | 616.00 | -0.32% | 300 |
| Jul 15, 2025 | 617.00 | 619.00 | 614.00 | 618.00 | 618.00 | 0.16% | 3,200 |
| Jul 14, 2025 | 618.00 | 619.00 | 614.00 | 617.00 | 617.00 | 0.16% | 5,700 |
| Jul 11, 2025 | 617.00 | 618.00 | 615.00 | 616.00 | 616.00 | - | 600 |
| Jul 10, 2025 | 618.00 | 618.00 | 616.00 | 616.00 | 616.00 | -0.16% | 500 |
| Jul 9, 2025 | 616.00 | 618.00 | 615.00 | 617.00 | 617.00 | - | 2,400 |
| Jul 8, 2025 | 621.00 | 621.00 | 617.00 | 617.00 | 617.00 | -0.64% | 800 |
| Jul 7, 2025 | 617.00 | 621.00 | 615.00 | 621.00 | 621.00 | 0.16% | 3,800 |
| Jul 4, 2025 | 618.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.16% | 5,400 |
| Jul 3, 2025 | 617.00 | 620.00 | 617.00 | 619.00 | 619.00 | -0.32% | 5,200 |
| Jul 2, 2025 | 620.00 | 621.00 | 618.00 | 621.00 | 621.00 | -0.32% | 2,500 |
| Jul 1, 2025 | 623.00 | 623.00 | 619.00 | 623.00 | 623.00 | -0.16% | 2,100 |
| Jun 30, 2025 | 623.00 | 629.00 | 623.00 | 624.00 | 624.00 | 0.16% | 7,600 |
| Jun 27, 2025 | 623.00 | 627.00 | 612.00 | 623.00 | 623.00 | -3.86% | 11,600 |
| Jun 26, 2025 | 645.00 | 648.00 | 644.00 | 648.00 | 643.00 | 0.31% | 10,800 |
| Jun 25, 2025 | 646.00 | 647.00 | 643.00 | 646.00 | 641.02 | - | 7,300 |
| Jun 24, 2025 | 648.00 | 649.00 | 644.00 | 646.00 | 641.02 | 0.31% | 4,800 |
| Jun 23, 2025 | 646.00 | 646.00 | 642.00 | 644.00 | 639.03 | -0.31% | 6,000 |
| Jun 20, 2025 | 647.00 | 647.00 | 639.00 | 646.00 | 641.02 | 0.62% | 4,000 |
| Jun 19, 2025 | 645.00 | 647.00 | 640.00 | 642.00 | 637.05 | -0.47% | 7,700 |
| Jun 18, 2025 | 645.00 | 646.00 | 645.00 | 645.00 | 640.02 | -0.62% | 700 |
| Jun 17, 2025 | 650.00 | 650.00 | 644.00 | 649.00 | 643.99 | - | 3,400 |
| Jun 16, 2025 | 650.00 | 650.00 | 645.00 | 649.00 | 643.99 | -0.46% | 5,000 |
| Jun 13, 2025 | 653.00 | 655.00 | 643.00 | 652.00 | 646.97 | 0.46% | 3,500 |
| Jun 12, 2025 | 649.00 | 650.00 | 645.00 | 649.00 | 643.99 | - | 7,300 |
| Jun 11, 2025 | 647.00 | 649.00 | 645.00 | 649.00 | 643.99 | 0.31% | 4,500 |
| Jun 10, 2025 | 638.00 | 647.00 | 635.00 | 647.00 | 642.01 | 1.41% | 4,300 |
| Jun 9, 2025 | 634.00 | 640.00 | 631.00 | 638.00 | 633.08 | 1.27% | 1,600 |
| Jun 6, 2025 | 630.00 | 636.00 | 626.00 | 630.00 | 625.14 | -0.32% | 2,900 |
| Jun 5, 2025 | 634.00 | 634.00 | 632.00 | 632.00 | 627.12 | -0.32% | 700 |
| Jun 4, 2025 | 630.00 | 637.00 | 629.00 | 634.00 | 629.11 | - | 6,000 |
| Jun 3, 2025 | 635.00 | 635.00 | 631.00 | 634.00 | 629.11 | -0.16% | 700 |
| Jun 2, 2025 | 629.00 | 637.00 | 629.00 | 635.00 | 630.10 | 1.11% | 5,300 |
| May 30, 2025 | 630.00 | 633.00 | 627.00 | 628.00 | 623.15 | - | 3,300 |
| May 29, 2025 | 627.00 | 629.00 | 627.00 | 628.00 | 623.15 | 0.32% | 1,200 |
| May 28, 2025 | 626.00 | 628.00 | 625.00 | 626.00 | 621.17 | - | 6,000 |
| May 27, 2025 | 628.00 | 628.00 | 626.00 | 626.00 | 621.17 | -0.32% | 2,100 |
| May 26, 2025 | 625.00 | 629.00 | 625.00 | 628.00 | 623.15 | 0.48% | 1,700 |
| May 23, 2025 | 628.00 | 628.00 | 625.00 | 625.00 | 620.18 | 0.48% | 1,100 |