Greenland Resort Company Limited (TYO:9656)
Japan · Delayed Price · Currency is JPY 596.00
-4.00 (-0.67%)
Aug 6, 2026, 10:38 AM JST
Greenland Resort Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | - | 0.17% | 700 |
| Aug 4, 2026 | 598.00 | 600.00 | 597.00 | 599.00 | 599.00 | 0.34% | 700 |
| Aug 3, 2026 | 600.00 | 600.00 | 596.00 | 597.00 | 597.00 | -0.17% | 1,000 |
| Jul 31, 2026 | 600.00 | 600.00 | 595.00 | 598.00 | 598.00 | -0.33% | 2,100 |
| Jul 30, 2026 | 591.00 | 600.00 | 591.00 | 600.00 | 600.00 | 0.33% | 5,400 |
| Jul 29, 2026 | 600.00 | 600.00 | 595.00 | 598.00 | 598.00 | -0.83% | 10,300 |
| Jul 28, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | -0.17% | 400 |
| Jul 27, 2026 | 602.00 | 604.00 | 600.00 | 604.00 | 604.00 | 0.17% | 5,400 |
| Jul 24, 2026 | 603.00 | 603.00 | 601.00 | 603.00 | 603.00 | 0.17% | 1,300 |
| Jul 23, 2026 | 602.00 | 603.00 | 602.00 | 602.00 | 602.00 | - | 1,400 |
| Jul 22, 2026 | 603.00 | 604.00 | 602.00 | 602.00 | 602.00 | - | 2,500 |
| Jul 21, 2026 | 604.00 | 604.00 | 602.00 | 602.00 | 602.00 | - | 3,400 |
| Jul 17, 2026 | 602.00 | 603.00 | 601.00 | 602.00 | 602.00 | -0.17% | 3,200 |
| Jul 16, 2026 | 603.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0.17% | 1,000 |
| Jul 15, 2026 | 601.00 | 603.00 | 601.00 | 602.00 | 602.00 | 0.17% | 1,200 |
| Jul 14, 2026 | 604.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.33% | 1,800 |
| Jul 13, 2026 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0.17% | 800 |
| Jul 10, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.17% | 700 |
| Jul 9, 2026 | 600.00 | 602.00 | 599.00 | 601.00 | 601.00 | 0.17% | 1,200 |
| Jul 8, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | 0.17% | 2,600 |
| Jul 7, 2026 | 597.00 | 601.00 | 597.00 | 599.00 | 599.00 | -0.17% | 5,400 |
| Jul 6, 2026 | 599.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.33% | 2,700 |
| Jul 3, 2026 | 604.00 | 604.00 | 598.00 | 598.00 | 598.00 | - | 5,000 |
| Jul 2, 2026 | 603.00 | 603.00 | 596.00 | 598.00 | 598.00 | 0.17% | 6,000 |
| Jul 1, 2026 | 600.00 | 603.00 | 597.00 | 597.00 | 597.00 | -0.50% | 3,100 |
| Jun 30, 2026 | 599.00 | 605.00 | 599.00 | 600.00 | 600.00 | 0.17% | 2,400 |
| Jun 29, 2026 | 595.00 | 602.00 | 594.00 | 599.00 | 599.00 | -1.48% | 16,800 |
| Jun 26, 2026 | 611.00 | 613.00 | 610.00 | 613.00 | 608.00 | -0.16% | 10,200 |
| Jun 25, 2026 | 614.00 | 614.00 | 610.00 | 614.00 | 608.99 | 0.16% | 6,900 |
| Jun 24, 2026 | 610.00 | 613.00 | 608.00 | 613.00 | 608.00 | 0.49% | 9,900 |
| Jun 23, 2026 | 614.00 | 614.00 | 606.00 | 610.00 | 605.02 | 0.16% | 10,200 |
| Jun 22, 2026 | 609.00 | 613.00 | 607.00 | 609.00 | 604.03 | 0.33% | 7,400 |
| Jun 19, 2026 | 604.00 | 607.00 | 604.00 | 607.00 | 602.05 | - | 8,000 |
| Jun 18, 2026 | 603.00 | 608.00 | 603.00 | 607.00 | 602.05 | 0.66% | 4,700 |
| Jun 17, 2026 | 604.00 | 607.00 | 602.00 | 603.00 | 598.08 | -0.17% | 2,800 |
| Jun 16, 2026 | 606.00 | 607.00 | 603.00 | 604.00 | 599.07 | 0.33% | 2,500 |
| Jun 15, 2026 | 609.00 | 609.00 | 601.00 | 602.00 | 597.09 | -0.17% | 8,700 |
| Jun 12, 2026 | 602.00 | 606.00 | 602.00 | 603.00 | 598.08 | -0.50% | 2,200 |
| Jun 11, 2026 | 607.00 | 607.00 | 603.00 | 606.00 | 601.06 | - | 3,800 |
| Jun 10, 2026 | 606.00 | 607.00 | 603.00 | 606.00 | 601.06 | 0.17% | 3,100 |
| Jun 9, 2026 | 603.00 | 608.00 | 600.00 | 605.00 | 600.07 | 0.50% | 7,000 |
| Jun 8, 2026 | 604.00 | 604.00 | 600.00 | 602.00 | 597.09 | -0.17% | 4,000 |
| Jun 5, 2026 | 601.00 | 604.00 | 601.00 | 603.00 | 598.08 | 0.33% | 4,600 |
| Jun 4, 2026 | 601.00 | 602.00 | 598.00 | 601.00 | 596.10 | 0.33% | 3,200 |
| Jun 3, 2026 | 599.00 | 601.00 | 597.00 | 599.00 | 594.11 | 0.50% | 4,800 |
| Jun 2, 2026 | 601.00 | 601.00 | 596.00 | 596.00 | 591.14 | -0.33% | 6,500 |
| Jun 1, 2026 | 598.00 | 599.00 | 597.00 | 598.00 | 593.12 | - | 5,800 |
| May 29, 2026 | 599.00 | 607.00 | 598.00 | 598.00 | 593.12 | -0.17% | 16,300 |
| May 28, 2026 | 601.00 | 604.00 | 597.00 | 599.00 | 594.11 | -0.33% | 19,900 |
| May 27, 2026 | 607.00 | 611.00 | 601.00 | 601.00 | 596.10 | -0.99% | 20,100 |