Greenland Resort Company Limited (TYO:9656)
Japan · Delayed Price · Currency is JPY 599.00
0.00 (0.00%)
Aug 26, 2026, 3:30 PM JST
Greenland Resort Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 599.00 | 601.00 | 599.00 | 599.00 | 599.00 | - | 3,800 |
| Aug 25, 2026 | 601.00 | 601.00 | 598.00 | 599.00 | 599.00 | -0.33% | 1,500 |
| Aug 24, 2026 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0.17% | 2,100 |
| Aug 21, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.17% | 2,500 |
| Aug 20, 2026 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.17% | 5,500 |
| Aug 19, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | -0.17% | 1,300 |
| Aug 18, 2026 | 599.00 | 601.00 | 599.00 | 601.00 | 601.00 | 0.33% | 5,700 |
| Aug 17, 2026 | 598.00 | 599.00 | 598.00 | 599.00 | 599.00 | 0.17% | 400 |
| Aug 14, 2026 | 598.00 | 599.00 | 597.00 | 598.00 | 598.00 | - | 2,200 |
| Aug 13, 2026 | 596.00 | 598.00 | 596.00 | 598.00 | 598.00 | 0.34% | 900 |
| Aug 12, 2026 | 598.00 | 599.00 | 596.00 | 596.00 | 596.00 | -0.33% | 4,200 |
| Aug 10, 2026 | 597.00 | 599.00 | 596.00 | 598.00 | 598.00 | 0.17% | 2,600 |
| Aug 7, 2026 | 598.00 | 598.00 | 590.00 | 597.00 | 597.00 | -0.50% | 5,000 |
| Aug 6, 2026 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | - | 13,100 |
| Aug 5, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 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 |