Greenland Resort Company Limited (TYO:9656)
Japan · Delayed Price · Currency is JPY 618.00
+1.00 (0.16%)
Apr 22, 2026, 3:30 PM JST
Greenland Resort Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 618.00 | 0.16% | 1,900 |
| Apr 21, 2026 | 616.00 | 620.00 | 615.00 | 617.00 | 617.00 | 0.33% | 7,600 |
| Apr 20, 2026 | 615.00 | 615.00 | 613.00 | 615.00 | 615.00 | 0.16% | 5,500 |
| Apr 17, 2026 | 614.00 | 614.00 | 612.00 | 614.00 | 614.00 | - | 4,800 |
| Apr 16, 2026 | 613.00 | 614.00 | 613.00 | 614.00 | 614.00 | 0.16% | 1,400 |
| Apr 15, 2026 | 612.00 | 613.00 | 611.00 | 613.00 | 613.00 | 0.33% | 1,500 |
| Apr 14, 2026 | 613.00 | 613.00 | 611.00 | 611.00 | 611.00 | -0.16% | 1,800 |
| Apr 13, 2026 | 614.00 | 614.00 | 611.00 | 612.00 | 612.00 | -0.16% | 2,400 |
| Apr 10, 2026 | 611.00 | 613.00 | 611.00 | 613.00 | 613.00 | 0.33% | 1,400 |
| Apr 9, 2026 | 613.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 1,300 |
| Apr 8, 2026 | 611.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 2,800 |
| Apr 7, 2026 | 610.00 | 611.00 | 609.00 | 611.00 | 611.00 | - | 2,100 |
| Apr 6, 2026 | 610.00 | 612.00 | 609.00 | 611.00 | 611.00 | 0.16% | 1,800 |
| Apr 3, 2026 | 609.00 | 610.00 | 607.00 | 610.00 | 610.00 | 0.33% | 1,200 |
| Apr 2, 2026 | 610.00 | 611.00 | 607.00 | 608.00 | 608.00 | -0.33% | 5,400 |
| Apr 1, 2026 | 609.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.33% | 3,500 |
| Mar 31, 2026 | 607.00 | 609.00 | 607.00 | 608.00 | 608.00 | 0.16% | 900 |
| Mar 30, 2026 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | -0.16% | 1,300 |
| Mar 27, 2026 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | 0.33% | 3,000 |
| Mar 26, 2026 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | - | 1,300 |
| Mar 25, 2026 | 605.00 | 608.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,800 |
| Mar 24, 2026 | 608.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.17% | 2,300 |
| Mar 23, 2026 | 609.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.33% | 10,300 |
| Mar 19, 2026 | 607.00 | 608.00 | 604.00 | 608.00 | 608.00 | - | 3,700 |
| Mar 18, 2026 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | - | 6,200 |
| Mar 17, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 3,100 |
| Mar 16, 2026 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | - | 3,200 |
| Mar 13, 2026 | 609.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 2,000 |
| Mar 12, 2026 | 608.00 | 608.00 | 605.00 | 608.00 | 608.00 | - | 1,100 |
| Mar 11, 2026 | 608.00 | 608.00 | 606.00 | 608.00 | 608.00 | 0.16% | 1,900 |
| Mar 10, 2026 | 604.00 | 608.00 | 604.00 | 607.00 | 607.00 | 0.50% | 1,300 |
| Mar 9, 2026 | 610.00 | 610.00 | 603.00 | 604.00 | 604.00 | -0.33% | 5,300 |
| Mar 6, 2026 | 603.00 | 606.00 | 601.00 | 606.00 | 606.00 | 0.33% | 3,600 |
| Mar 5, 2026 | 601.00 | 606.00 | 601.00 | 604.00 | 604.00 | 0.33% | 9,900 |
| Mar 4, 2026 | 606.00 | 606.00 | 601.00 | 602.00 | 602.00 | -0.66% | 9,700 |
| Mar 3, 2026 | 611.00 | 612.00 | 606.00 | 606.00 | 606.00 | -0.82% | 4,600 |
| Mar 2, 2026 | 610.00 | 612.00 | 610.00 | 611.00 | 611.00 | -0.16% | 1,700 |
| Feb 27, 2026 | 612.00 | 615.00 | 609.00 | 612.00 | 612.00 | - | 8,200 |
| Feb 26, 2026 | 610.00 | 614.00 | 609.00 | 612.00 | 612.00 | 0.33% | 5,000 |
| Feb 25, 2026 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.16% | 1,000 |
| Feb 24, 2026 | 611.00 | 611.00 | 609.00 | 609.00 | 609.00 | - | 8,400 |
| Feb 20, 2026 | 609.00 | 610.00 | 607.00 | 609.00 | 609.00 | - | 2,000 |
| Feb 19, 2026 | 608.00 | 615.00 | 604.00 | 609.00 | 609.00 | 0.16% | 9,400 |
| Feb 18, 2026 | 610.00 | 611.00 | 604.00 | 608.00 | 608.00 | -0.65% | 4,500 |
| Feb 17, 2026 | 609.00 | 612.00 | 609.00 | 612.00 | 612.00 | 0.66% | 3,000 |
| Feb 16, 2026 | 608.00 | 612.00 | 607.00 | 608.00 | 608.00 | 0.33% | 3,700 |
| Feb 13, 2026 | 605.00 | 608.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,200 |
| Feb 12, 2026 | 606.00 | 606.00 | 605.00 | 605.00 | 605.00 | -0.17% | 700 |
| Feb 10, 2026 | 607.00 | 610.00 | 605.00 | 606.00 | 606.00 | - | 2,700 |
| Feb 9, 2026 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | -0.66% | 1,700 |