Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan
· Delayed Price · Currency is JPY 1,337.00
+22.00 (1.67%)
At close: Dec 5, 2025
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,315.00 | 1,349.00 | 1,315.00 | 1,337.00 | 1,337.00 | 1.67% | 5,100 |
| Dec 4, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 3,200 |
| Dec 3, 2025 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.77% | 300 |
| Dec 2, 2025 | 1,321.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 1,300 |
| Dec 1, 2025 | 1,329.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.05% | 2,900 |
| Nov 28, 2025 | 1,295.00 | 1,329.00 | 1,288.00 | 1,329.00 | 1,329.00 | 2.63% | 11,000 |
| Nov 27, 2025 | 1,290.00 | 1,295.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.39% | 500 |
| Nov 26, 2025 | 1,290.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 1,000 |
| Nov 25, 2025 | 1,299.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.39% | 7,000 |
| Nov 21, 2025 | 1,293.00 | 1,299.00 | 1,283.00 | 1,285.00 | 1,285.00 | -0.62% | 2,200 |
| Nov 20, 2025 | 1,278.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.41% | 1,100 |
| Nov 19, 2025 | 1,267.00 | 1,282.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.79% | 1,200 |
| Nov 18, 2025 | 1,284.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.48% | 800 |
| Nov 17, 2025 | 1,284.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | -0.08% | 2,800 |
| Nov 14, 2025 | 1,277.00 | 1,285.00 | 1,273.00 | 1,285.00 | 1,285.00 | 0.63% | 3,600 |
| Nov 13, 2025 | 1,273.00 | 1,279.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.31% | 2,500 |
| Nov 12, 2025 | 1,259.00 | 1,274.00 | 1,259.00 | 1,273.00 | 1,273.00 | 1.11% | 1,500 |
| Nov 11, 2025 | 1,257.00 | 1,269.00 | 1,257.00 | 1,259.00 | 1,259.00 | 0.32% | 1,100 |
| Nov 10, 2025 | 1,264.00 | 1,264.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.63% | 700 |
| Nov 7, 2025 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - | 200 |
| Nov 6, 2025 | 1,267.00 | 1,270.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.39% | 1,300 |
| Nov 5, 2025 | 1,254.00 | 1,268.00 | 1,251.00 | 1,268.00 | 1,268.00 | 0.40% | 1,500 |
| Nov 4, 2025 | 1,260.00 | 1,274.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.16% | 2,100 |
| Oct 31, 2025 | 1,265.00 | 1,268.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 800 |
| Oct 30, 2025 | 1,297.00 | 1,297.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.32% | 2,500 |
| Oct 29, 2025 | 1,257.00 | 1,269.00 | 1,257.00 | 1,269.00 | 1,269.00 | 0.95% | 800 |
| Oct 28, 2025 | 1,258.00 | 1,258.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.95% | 300 |
| Oct 27, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1.28% | 6,700 |
| Oct 24, 2025 | 1,253.00 | 1,268.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.40% | 700 |
| Oct 23, 2025 | 1,250.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.24% | 1,800 |
| Oct 22, 2025 | 1,247.00 | 1,257.00 | 1,241.00 | 1,255.00 | 1,255.00 | 1.46% | 1,700 |
| Oct 21, 2025 | 1,236.00 | 1,245.00 | 1,236.00 | 1,237.00 | 1,237.00 | 0.08% | 1,500 |
| Oct 20, 2025 | 1,226.00 | 1,236.00 | 1,226.00 | 1,236.00 | 1,236.00 | 1.06% | 1,300 |
| Oct 17, 2025 | 1,223.00 | 1,223.00 | 1,222.00 | 1,223.00 | 1,223.00 | - | 1,600 |
| Oct 16, 2025 | 1,229.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.41% | 900 |
| Oct 15, 2025 | 1,233.00 | 1,233.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.41% | 1,000 |
| Oct 14, 2025 | 1,240.00 | 1,263.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.04% | 2,400 |
| Oct 10, 2025 | 1,243.00 | 1,260.00 | 1,241.00 | 1,246.00 | 1,246.00 | 0.40% | 1,500 |
| Oct 9, 2025 | 1,242.00 | 1,242.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.08% | 700 |
| Oct 8, 2025 | 1,266.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.05% | 1,600 |
| Oct 7, 2025 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.16% | 500 |
| Oct 6, 2025 | 1,247.00 | 1,275.00 | 1,247.00 | 1,264.00 | 1,264.00 | 2.18% | 3,300 |
| Oct 3, 2025 | 1,225.00 | 1,237.00 | 1,222.00 | 1,237.00 | 1,237.00 | 0.98% | 700 |
| Oct 2, 2025 | 1,221.00 | 1,225.00 | 1,221.00 | 1,225.00 | 1,225.00 | 0.41% | 800 |
| Oct 1, 2025 | 1,243.00 | 1,243.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.85% | 1,600 |
| Sep 30, 2025 | 1,245.00 | 1,245.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.16% | 800 |
| Sep 29, 2025 | 1,260.00 | 1,269.00 | 1,243.00 | 1,245.00 | 1,245.00 | -1.19% | 400 |
| Sep 26, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 200 |
| Sep 25, 2025 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.40% | 10,600 |
| Sep 24, 2025 | 1,243.00 | 1,265.00 | 1,243.00 | 1,265.00 | 1,265.00 | 2.43% | 2,100 |
| Sep 22, 2025 | 1,231.00 | 1,239.00 | 1,231.00 | 1,235.00 | 1,235.00 | 0.41% | 1,500 |
| Sep 19, 2025 | 1,224.00 | 1,234.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.49% | 5,400 |
| Sep 18, 2025 | 1,227.00 | 1,227.00 | 1,219.00 | 1,224.00 | 1,224.00 | 0.33% | 600 |
| Sep 17, 2025 | 1,224.00 | 1,224.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.33% | 4,600 |
| Sep 16, 2025 | 1,222.00 | 1,224.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.99% | 2,400 |
| Sep 12, 2025 | 1,224.00 | 1,225.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.58% | 1,400 |
| Sep 11, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 500 |
| Sep 10, 2025 | 1,202.00 | 1,219.00 | 1,202.00 | 1,205.00 | 1,205.00 | - | 1,700 |
| Sep 9, 2025 | 1,225.00 | 1,225.00 | 1,204.00 | 1,205.00 | 1,205.00 | -1.63% | 1,100 |
| Sep 8, 2025 | 1,210.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.24% | 2,900 |
| Sep 5, 2025 | 1,210.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | - | 3,400 |
| Sep 4, 2025 | 1,212.00 | 1,212.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.17% | 2,100 |
| Sep 3, 2025 | 1,211.00 | 1,212.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.17% | 700 |
| Sep 2, 2025 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 600 |
| Sep 1, 2025 | 1,229.00 | 1,229.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.65% | 500 |
| Aug 29, 2025 | 1,207.00 | 1,233.00 | 1,206.00 | 1,233.00 | 1,233.00 | 1.90% | 700 |
| Aug 28, 2025 | 1,212.00 | 1,212.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.71% | 1,900 |
| Aug 27, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.97% | 100 |
| Aug 26, 2025 | 1,231.00 | 1,244.00 | 1,231.00 | 1,243.00 | 1,243.00 | - | 25,600 |
| Aug 25, 2025 | 1,240.00 | 1,243.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 8,700 |
| Aug 22, 2025 | 1,221.00 | 1,240.00 | 1,218.00 | 1,240.00 | 1,240.00 | 0.49% | 2,400 |
| Aug 21, 2025 | 1,214.00 | 1,235.00 | 1,205.00 | 1,234.00 | 1,234.00 | -0.08% | 2,100 |
| Aug 20, 2025 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 2.07% | 600 |
| Aug 19, 2025 | 1,208.00 | 1,210.00 | 1,208.00 | 1,210.00 | 1,210.00 | 0.17% | 300 |
| Aug 18, 2025 | 1,208.00 | 1,209.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.50% | 800 |
| Aug 15, 2025 | 1,207.00 | 1,207.00 | 1,177.00 | 1,202.00 | 1,202.00 | 1.95% | 1,200 |
| Aug 14, 2025 | 1,183.00 | 1,183.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.83% | 800 |
| Aug 13, 2025 | 1,200.00 | 1,208.00 | 1,142.00 | 1,201.00 | 1,201.00 | 0.17% | 5,000 |
| Aug 12, 2025 | 1,215.00 | 1,229.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.32% | 1,400 |
| Aug 8, 2025 | 1,209.00 | 1,215.00 | 1,188.00 | 1,215.00 | 1,215.00 | 2.97% | 1,000 |
| Aug 7, 2025 | 1,175.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.92% | 1,900 |
| Aug 6, 2025 | 1,202.00 | 1,224.00 | 1,191.00 | 1,191.00 | 1,191.00 | -2.06% | 2,900 |
| Aug 5, 2025 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.98% | 500 |
| Aug 4, 2025 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.16% | 500 |
| Aug 1, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 100 |
| Jul 31, 2025 | 1,227.00 | 1,233.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.32% | 1,100 |
| Jul 30, 2025 | 1,233.00 | 1,235.00 | 1,233.00 | 1,234.00 | 1,234.00 | -0.64% | 700 |
| Jul 29, 2025 | 1,257.00 | 1,257.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.82% | 900 |
| Jul 28, 2025 | 1,279.00 | 1,295.00 | 1,253.00 | 1,265.00 | 1,265.00 | -2.24% | 2,200 |
| Jul 25, 2025 | 1,337.00 | 1,337.00 | 1,250.00 | 1,294.00 | 1,294.00 | 3.69% | 47,600 |
| Jul 24, 2025 | 1,225.00 | 1,248.00 | 1,217.00 | 1,248.00 | 1,248.00 | 2.30% | 4,900 |
| Jul 23, 2025 | 1,207.00 | 1,220.00 | 1,207.00 | 1,220.00 | 1,220.00 | - | 4,400 |
| Jul 22, 2025 | 1,209.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 4,100 |
| Jul 18, 2025 | 1,195.00 | 1,205.00 | 1,188.00 | 1,205.00 | 1,205.00 | 0.58% | 5,800 |
| Jul 17, 2025 | 1,195.00 | 1,198.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.25% | 1,600 |
| Jul 16, 2025 | 1,180.00 | 1,197.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.25% | 1,300 |
| Jul 15, 2025 | 1,189.00 | 1,198.00 | 1,173.00 | 1,198.00 | 1,198.00 | 2.48% | 23,500 |
| Jul 14, 2025 | 1,177.00 | 1,177.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.78% | 600 |
| Jul 11, 2025 | 1,161.00 | 1,161.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 1,200 |
| Jul 10, 2025 | 1,170.00 | 1,170.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.43% | 1,000 |