Green Cross Holdings Co., Ltd. (FKSE:272A)
Japan
· Delayed Price · Currency is JPY 1,380.00
+29.00 (2.15%)
At close: Apr 28, 2026
Green Cross Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,380.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 162,800 |
| Apr 27, 2026 | 1,396.00 | 1,396.00 | 1,371.00 | 1,388.00 | 1,351.00 | 0.43% | 9,100 |
| Apr 24, 2026 | 1,380.00 | 1,384.00 | 1,375.00 | 1,382.00 | 1,345.16 | -0.58% | 38,900 |
| Apr 23, 2026 | 1,395.00 | 1,403.00 | 1,374.00 | 1,390.00 | 1,352.95 | -0.36% | 4,000 |
| Apr 22, 2026 | 1,392.00 | 1,407.00 | 1,390.00 | 1,395.00 | 1,357.81 | 0.58% | 8,700 |
| Apr 21, 2026 | 1,380.00 | 1,398.00 | 1,377.00 | 1,387.00 | 1,350.03 | 0.51% | 2,600 |
| Apr 20, 2026 | 1,378.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,343.21 | 0.15% | 1,700 |
| Apr 17, 2026 | 1,378.00 | 1,378.00 | 1,370.00 | 1,378.00 | 1,341.27 | 0.73% | 500 |
| Apr 16, 2026 | 1,376.00 | 1,378.00 | 1,368.00 | 1,368.00 | 1,331.53 | 0.07% | 900 |
| Apr 15, 2026 | 1,366.00 | 1,367.00 | 1,366.00 | 1,367.00 | 1,330.56 | -0.58% | 800 |
| Apr 14, 2026 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,338.35 | -0.07% | 800 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,363.00 | 1,376.00 | 1,339.32 | -0.07% | 500 |
| Apr 10, 2026 | 1,370.00 | 1,377.00 | 1,366.00 | 1,377.00 | 1,340.29 | 0.44% | 2,500 |
| Apr 9, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,371.00 | 1,334.45 | -0.72% | 3,700 |
| Apr 8, 2026 | 1,374.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,344.19 | 0.58% | 900 |
| Apr 7, 2026 | 1,382.00 | 1,388.00 | 1,373.00 | 1,373.00 | 1,336.40 | -0.51% | 1,700 |
| Apr 6, 2026 | 1,384.00 | 1,384.00 | 1,372.00 | 1,380.00 | 1,343.21 | -0.58% | 600 |
| Apr 3, 2026 | 1,387.00 | 1,388.00 | 1,368.00 | 1,388.00 | 1,351.00 | 1.54% | 700 |
| Apr 2, 2026 | 1,389.00 | 1,389.00 | 1,367.00 | 1,367.00 | 1,330.56 | -1.51% | 400 |
| Apr 1, 2026 | 1,385.00 | 1,388.00 | 1,376.00 | 1,388.00 | 1,351.00 | 1.31% | 3,000 |
| Mar 31, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,333.48 | 1.48% | 500 |
| Mar 30, 2026 | 1,361.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,314.01 | -3.09% | 800 |
| Mar 27, 2026 | 1,393.00 | 1,393.00 | 1,371.00 | 1,393.00 | 1,355.87 | - | 800 |
| Mar 26, 2026 | 1,372.00 | 1,393.00 | 1,360.00 | 1,393.00 | 1,355.87 | 1.53% | 600 |
| Mar 25, 2026 | 1,357.00 | 1,376.00 | 1,357.00 | 1,372.00 | 1,335.43 | 1.63% | 10,700 |
| Mar 24, 2026 | 1,356.00 | 1,356.00 | 1,333.00 | 1,350.00 | 1,314.01 | -0.44% | 1,500 |
| Mar 23, 2026 | 1,352.00 | 1,367.00 | 1,326.00 | 1,356.00 | 1,319.85 | -0.80% | 4,500 |
| Mar 19, 2026 | 1,354.00 | 1,367.00 | 1,352.00 | 1,367.00 | 1,330.56 | 0.74% | 1,300 |
| Mar 18, 2026 | 1,357.00 | 1,357.00 | 1,352.00 | 1,357.00 | 1,320.83 | - | 800 |
| Mar 17, 2026 | 1,367.00 | 1,368.00 | 1,348.00 | 1,357.00 | 1,320.83 | -0.73% | 1,200 |
| Mar 16, 2026 | 1,344.00 | 1,367.00 | 1,343.00 | 1,367.00 | 1,330.56 | 0.74% | 2,500 |
| Mar 13, 2026 | 1,364.00 | 1,368.00 | 1,351.00 | 1,357.00 | 1,320.83 | -0.51% | 1,500 |
| Mar 12, 2026 | 1,360.00 | 1,370.00 | 1,354.00 | 1,364.00 | 1,327.64 | 0.29% | 1,700 |
| Mar 11, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,323.75 | 0.37% | 1,300 |
| Mar 10, 2026 | 1,368.00 | 1,368.00 | 1,353.00 | 1,355.00 | 1,318.88 | -0.95% | 1,200 |
| Mar 9, 2026 | 1,363.00 | 1,368.00 | 1,360.00 | 1,368.00 | 1,331.53 | 0.15% | 2,000 |
| Mar 6, 2026 | 1,363.00 | 1,366.00 | 1,359.00 | 1,366.00 | 1,329.59 | -1.01% | 1,300 |
| Mar 5, 2026 | 1,378.00 | 1,380.00 | 1,369.00 | 1,380.00 | 1,343.21 | 0.15% | 600 |
| Mar 4, 2026 | 1,375.00 | 1,379.00 | 1,361.00 | 1,378.00 | 1,341.27 | -0.14% | 1,700 |
| Mar 3, 2026 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,343.21 | - | 500 |
| Mar 2, 2026 | 1,385.00 | 1,390.00 | 1,378.00 | 1,380.00 | 1,343.21 | -0.72% | 1,200 |
| Feb 27, 2026 | 1,396.00 | 1,400.00 | 1,382.00 | 1,390.00 | 1,352.95 | -0.71% | 1,100 |
| Feb 26, 2026 | 1,397.00 | 1,400.00 | 1,397.00 | 1,400.00 | 1,362.68 | 0.65% | 1,300 |
| Feb 25, 2026 | 1,395.00 | 1,396.00 | 1,388.00 | 1,391.00 | 1,353.92 | 0.07% | 7,100 |
| Feb 24, 2026 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | 1,352.95 | 0.43% | 1,600 |
| Feb 20, 2026 | 1,380.00 | 1,384.00 | 1,375.00 | 1,384.00 | 1,347.11 | 0.29% | 600 |
| Feb 19, 2026 | 1,372.00 | 1,385.00 | 1,371.00 | 1,380.00 | 1,343.21 | 0.73% | 1,100 |
| Feb 18, 2026 | 1,380.00 | 1,380.00 | 1,363.00 | 1,370.00 | 1,333.48 | -0.72% | 1,000 |
| Feb 17, 2026 | 1,369.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,343.21 | 0.80% | 5,200 |
| Feb 16, 2026 | 1,358.00 | 1,370.00 | 1,358.00 | 1,369.00 | 1,332.51 | 0.96% | 1,800 |
| Feb 13, 2026 | 1,367.00 | 1,367.00 | 1,351.00 | 1,356.00 | 1,319.85 | -0.80% | 1,700 |
| Feb 12, 2026 | 1,366.00 | 1,369.00 | 1,352.00 | 1,367.00 | 1,330.56 | 0.07% | 2,000 |
| Feb 10, 2026 | 1,351.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,329.59 | 1.11% | 2,700 |
| Feb 9, 2026 | 1,367.00 | 1,367.00 | 1,343.00 | 1,351.00 | 1,314.99 | -0.95% | 1,300 |
| Feb 6, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,327.64 | - | 200 |
| Feb 5, 2026 | 1,364.00 | 1,364.00 | 1,340.00 | 1,364.00 | 1,327.64 | - | 600 |
| Feb 4, 2026 | 1,364.00 | 1,364.00 | 1,338.00 | 1,364.00 | 1,327.64 | 1.94% | 600 |
| Feb 3, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,302.33 | 0.07% | 200 |
| Feb 2, 2026 | 1,344.00 | 1,366.00 | 1,336.00 | 1,337.00 | 1,301.36 | -0.52% | 700 |
| Jan 30, 2026 | 1,343.00 | 1,360.00 | 1,338.00 | 1,344.00 | 1,308.17 | -1.83% | 2,100 |
| Jan 29, 2026 | 1,358.00 | 1,369.00 | 1,348.00 | 1,369.00 | 1,332.51 | 0.81% | 1,600 |
| Jan 28, 2026 | 1,367.00 | 1,367.00 | 1,353.00 | 1,358.00 | 1,321.80 | -0.66% | 1,100 |
| Jan 27, 2026 | 1,380.00 | 1,380.00 | 1,358.00 | 1,367.00 | 1,330.56 | -0.94% | 1,800 |
| Jan 26, 2026 | 1,376.00 | 1,381.00 | 1,370.00 | 1,380.00 | 1,343.21 | -0.22% | 8,500 |
| Jan 23, 2026 | 1,380.00 | 1,394.00 | 1,374.00 | 1,383.00 | 1,346.13 | 0.07% | 2,900 |
| Jan 22, 2026 | 1,381.00 | 1,389.00 | 1,377.00 | 1,382.00 | 1,345.16 | 0.44% | 2,300 |
| Jan 21, 2026 | 1,382.00 | 1,389.00 | 1,375.00 | 1,376.00 | 1,339.32 | -0.43% | 3,200 |
| Jan 20, 2026 | 1,395.00 | 1,395.00 | 1,376.00 | 1,382.00 | 1,345.16 | 0.44% | 1,300 |
| Jan 19, 2026 | 1,376.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,339.32 | 0.07% | 1,700 |
| Jan 16, 2026 | 1,383.00 | 1,387.00 | 1,375.00 | 1,375.00 | 1,338.35 | -0.58% | 1,000 |
| Jan 15, 2026 | 1,398.00 | 1,398.00 | 1,366.00 | 1,383.00 | 1,346.13 | -1.14% | 4,400 |
| Jan 14, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,361.71 | - | 200 |
| Jan 13, 2026 | 1,379.00 | 1,399.00 | 1,377.00 | 1,399.00 | 1,361.71 | 1.45% | 1,300 |
| Jan 9, 2026 | 1,378.00 | 1,388.00 | 1,371.00 | 1,379.00 | 1,342.24 | 0.07% | 4,500 |
| Jan 8, 2026 | 1,375.00 | 1,392.00 | 1,362.00 | 1,378.00 | 1,341.27 | 0.22% | 1,600 |
| Jan 7, 2026 | 1,380.00 | 1,380.00 | 1,366.00 | 1,375.00 | 1,338.35 | -0.36% | 600 |
| Jan 6, 2026 | 1,368.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,343.21 | 0.88% | 1,300 |
| Jan 5, 2026 | 1,396.00 | 1,396.00 | 1,368.00 | 1,368.00 | 1,331.53 | 0.96% | 2,700 |
| Dec 30, 2025 | 1,355.00 | 1,356.00 | 1,326.00 | 1,355.00 | 1,318.88 | -0.73% | 1,700 |
| Dec 29, 2025 | 1,351.00 | 1,369.00 | 1,323.00 | 1,365.00 | 1,328.61 | - | 4,600 |
| Dec 26, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,328.61 | -1.52% | 600 |
| Dec 25, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,349.05 | -1.00% | 7,700 |
| Dec 24, 2025 | 1,399.00 | 1,407.00 | 1,387.00 | 1,400.00 | 1,362.68 | 1.23% | 900 |
| Dec 23, 2025 | 1,374.00 | 1,400.00 | 1,374.00 | 1,383.00 | 1,346.13 | 0.66% | 3,900 |
| Dec 22, 2025 | 1,375.00 | 1,376.00 | 1,350.00 | 1,374.00 | 1,337.37 | -0.07% | 3,100 |
| Dec 19, 2025 | 1,363.00 | 1,375.00 | 1,358.00 | 1,375.00 | 1,338.35 | 0.88% | 1,500 |
| Dec 18, 2025 | 1,398.00 | 1,398.00 | 1,363.00 | 1,363.00 | 1,326.67 | -2.57% | 1,800 |
| Dec 17, 2025 | 1,388.00 | 1,400.00 | 1,388.00 | 1,399.00 | 1,361.71 | 1.45% | 2,100 |
| Dec 16, 2025 | 1,367.00 | 1,379.00 | 1,367.00 | 1,379.00 | 1,342.24 | 0.88% | 1,700 |
| Dec 15, 2025 | 1,392.00 | 1,392.00 | 1,362.00 | 1,367.00 | 1,330.56 | -1.01% | 14,500 |
| Dec 12, 2025 | 1,380.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,344.19 | 0.07% | 2,500 |
| Dec 11, 2025 | 1,355.00 | 1,388.00 | 1,345.00 | 1,380.00 | 1,343.21 | 2.22% | 2,900 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,314.01 | - | 4,700 |
| Dec 9, 2025 | 1,326.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,314.01 | 1.20% | 3,200 |
| Dec 8, 2025 | 1,337.00 | 1,348.00 | 1,334.00 | 1,334.00 | 1,298.44 | -0.22% | 2,000 |
| Dec 5, 2025 | 1,315.00 | 1,349.00 | 1,315.00 | 1,337.00 | 1,301.36 | 1.67% | 5,100 |
| Dec 4, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,279.95 | - | 3,200 |
| Dec 3, 2025 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,279.95 | 0.77% | 300 |
| Dec 2, 2025 | 1,321.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,270.21 | -0.76% | 1,300 |
| Dec 1, 2025 | 1,329.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,279.95 | -1.05% | 2,900 |