Skip to main content
GreenEnergy & Company Inc. (TYO:1436)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
+98.00 (3.30%)
Mar 10, 2026, 3:30 PM JST

GreenEnergy & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,050.003,150.002,990.003,030.00-2.12%37,000
Mar 9, 20263,080.003,080.002,842.002,967.002,967.00-5.81%31,900
Mar 6, 20263,010.003,150.002,950.003,150.003,150.002.94%19,800
Mar 5, 20262,985.003,100.002,928.003,060.003,060.007.97%19,000
Mar 4, 20262,952.002,952.002,801.002,834.002,834.00-5.69%21,700
Mar 3, 20263,175.003,210.003,005.003,005.003,005.00-5.35%25,700
Mar 2, 20262,904.003,195.002,904.003,175.003,175.006.44%31,900
Feb 27, 20263,010.003,290.002,910.002,983.002,983.000.78%65,400
Feb 26, 20262,903.003,015.002,891.002,960.002,960.003.75%18,700
Feb 25, 20262,938.003,035.002,853.002,853.002,853.00-4.52%19,200
Feb 24, 20262,994.003,090.002,896.002,988.002,988.003.21%37,500
Feb 20, 20262,898.002,920.002,800.002,895.002,895.00-2.53%15,700
Feb 19, 20263,040.003,185.002,920.002,970.002,970.00-2.46%36,400
Feb 18, 20262,701.003,120.002,701.003,045.003,045.0013.58%87,600
Feb 17, 20262,721.002,805.002,538.002,681.002,681.00-0.74%31,300
Feb 16, 20262,599.002,795.002,596.002,701.002,701.007.27%22,900
Feb 13, 20262,565.002,565.002,480.002,518.002,518.00-0.08%11,200
Feb 12, 20262,533.002,553.002,512.002,520.002,520.00-0.90%3,400
Feb 10, 20262,520.002,570.002,520.002,543.002,543.002.13%7,700
Feb 9, 20262,540.002,541.002,482.002,490.002,490.00-0.60%10,000
Feb 6, 20262,509.002,527.002,490.002,505.002,505.00-1.30%4,400
Feb 5, 20262,535.002,539.002,503.002,538.002,538.000.63%3,300
Feb 4, 20262,503.002,536.002,488.002,522.002,522.00-0.43%8,300
Feb 3, 20262,530.002,542.002,505.002,533.002,533.002.14%5,800
Feb 2, 20262,601.002,681.002,461.002,480.002,480.00-4.58%26,900
Jan 30, 20262,555.002,599.002,530.002,599.002,599.002.93%16,000
Jan 29, 20262,510.002,640.002,510.002,525.002,525.001.41%25,200
Jan 28, 20262,496.002,506.002,464.002,490.002,490.000.44%8,800
Jan 27, 20262,480.002,487.002,460.002,479.002,479.000.16%5,100
Jan 26, 20262,466.002,497.002,466.002,475.002,475.00-0.20%6,300
Jan 23, 20262,517.002,517.002,476.002,480.002,480.000.12%4,000
Jan 22, 20262,491.002,491.002,471.002,477.002,477.00-1.12%1,800
Jan 21, 20262,503.002,534.002,481.002,505.002,505.00-0.52%5,500
Jan 20, 20262,562.002,562.002,500.002,518.002,518.00-2.18%4,600
Jan 19, 20262,543.002,575.002,531.002,574.002,574.003.25%12,200
Jan 16, 20262,556.002,556.002,492.002,493.002,493.00-2.54%7,300
Jan 15, 20262,455.002,560.002,395.002,558.002,558.003.65%21,900
Jan 14, 20262,391.002,482.002,386.002,468.002,468.003.26%13,100
Jan 13, 20262,426.002,427.002,370.002,390.002,390.00-0.91%6,500
Jan 9, 20262,400.002,466.002,381.002,412.002,412.000.46%4,500
Jan 8, 20262,415.002,425.002,310.002,401.002,401.00-0.99%16,700
Jan 7, 20262,483.002,485.002,419.002,425.002,425.00-2.26%7,800
Jan 6, 20262,505.002,508.002,477.002,481.002,481.00-0.36%8,100
Jan 5, 20262,466.002,490.002,436.002,490.002,490.002.26%6,800
Dec 30, 20252,423.002,515.002,423.002,435.002,435.00-0.77%8,200
Dec 29, 20252,425.002,522.002,382.002,454.002,454.001.28%26,200
Dec 26, 20252,405.002,431.002,386.002,423.002,423.000.96%17,000
Dec 25, 20252,288.002,433.002,276.002,400.002,400.004.90%16,700
Dec 24, 20252,253.002,289.002,253.002,288.002,288.001.55%2,700
Dec 23, 20252,276.002,290.002,253.002,253.002,253.00-1.01%3,400
Dec 22, 20252,250.002,299.002,250.002,276.002,276.001.93%3,600
Dec 19, 20252,240.002,260.002,231.002,233.002,233.000.04%3,400
Dec 18, 20252,235.002,243.002,230.002,232.002,232.00-0.13%2,600
Dec 17, 20252,239.002,245.002,235.002,235.002,235.00-0.22%2,900
Dec 16, 20252,211.002,240.002,211.002,240.002,240.000.90%2,800
Dec 15, 20252,224.002,235.002,220.002,220.002,220.00-1.46%7,300
Dec 12, 20252,219.002,269.002,219.002,253.002,253.00-0.71%7,500
Dec 11, 20252,344.002,360.002,214.002,269.002,269.00-4.10%10,800
Dec 10, 20252,470.002,545.002,312.002,366.002,366.009.03%56,300
Dec 9, 20252,137.002,204.002,137.002,170.002,170.001.54%14,500
Dec 8, 20252,161.002,161.002,131.002,137.002,137.00-1.29%5,300
Dec 5, 20252,166.002,169.002,160.002,165.002,165.00-0.05%1,900
Dec 4, 20252,173.002,173.002,166.002,166.002,166.00-0.18%1,300
Dec 3, 20252,157.002,170.002,157.002,170.002,170.000.23%3,300
Dec 2, 20252,161.002,165.002,155.002,165.002,165.000.14%2,800
Dec 1, 20252,156.002,167.002,151.002,162.002,162.000.65%6,100
Nov 28, 20252,145.002,152.002,145.002,148.002,148.000.14%2,900
Nov 27, 20252,132.002,150.002,121.002,145.002,145.000.61%4,000
Nov 26, 20252,120.002,158.002,120.002,132.002,132.001.19%4,800
Nov 25, 20252,140.002,160.002,079.002,107.002,107.00-1.68%14,600
Nov 21, 20252,135.002,154.002,130.002,143.002,143.00-0.14%3,800
Nov 20, 20252,147.002,147.002,145.002,146.002,146.00-0.05%2,000
Nov 19, 20252,155.002,159.002,147.002,147.002,147.00-0.37%6,800
Nov 18, 20252,175.002,175.002,155.002,155.002,155.00-0.74%3,700
Nov 17, 20252,177.002,177.002,169.002,171.002,171.00-1.00%3,100
Nov 14, 20252,167.002,193.002,167.002,193.002,193.000.60%1,900
Nov 13, 20252,165.002,180.002,163.002,180.002,180.000.65%4,900
Nov 12, 20252,194.002,194.002,163.002,166.002,166.00-0.41%5,000
Nov 11, 20252,161.002,175.002,161.002,175.002,175.00-1,700
Nov 10, 20252,155.002,176.002,152.002,175.002,175.000.93%6,000
Nov 7, 20252,169.002,169.002,155.002,155.002,155.00-3,900
Nov 6, 20252,152.002,171.002,151.002,155.002,155.000.05%5,700
Nov 5, 20252,170.002,173.002,151.002,154.002,154.00-0.74%6,700
Nov 4, 20252,190.002,191.002,170.002,170.002,170.00-0.96%7,800
Oct 31, 20252,205.002,208.002,191.002,191.002,191.00-0.36%10,300
Oct 30, 20252,188.002,215.002,166.002,199.002,199.00-7.91%23,800
Oct 29, 20252,409.002,418.002,388.002,388.002,388.00-0.58%18,000
Oct 28, 20252,418.002,418.002,388.002,402.002,402.000.08%14,900
Oct 27, 20252,394.002,401.002,394.002,400.002,400.000.25%7,600
Oct 24, 20252,390.002,394.002,388.002,394.002,394.000.17%2,900
Oct 23, 20252,385.002,399.002,385.002,390.002,390.000.21%3,200
Oct 22, 20252,383.002,395.002,382.002,385.002,385.000.13%2,600
Oct 21, 20252,399.002,408.002,381.002,382.002,382.00-0.42%8,800
Oct 20, 20252,398.002,398.002,376.002,392.002,392.000.76%7,900
Oct 17, 20252,376.002,378.002,374.002,374.002,374.00-0.17%3,500
Oct 16, 20252,399.002,399.002,378.002,378.002,378.00-0.88%2,600
Oct 15, 20252,417.002,417.002,380.002,399.002,399.000.13%7,200
Oct 14, 20252,411.002,411.002,387.002,396.002,396.00-0.87%8,900
Oct 10, 20252,419.002,420.002,390.002,417.002,417.000.17%6,100
Oct 9, 20252,405.002,416.002,400.002,413.002,413.000.79%6,900