Green Monster Inc. (TYO:157A)
Japan
· Delayed Price · Currency is JPY 1,346.00
-400.00 (-22.91%)
Mar 10, 2026, 3:30 PM JST
Green Monster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,820.00 | 2,146.00 | 1,605.00 | 1,606.00 | - | -8.02% | 6,434,900 |
| Mar 9, 2026 | 1,416.00 | 1,746.00 | 1,170.00 | 1,746.00 | 1,746.00 | 20.75% | 3,701,900 |
| Mar 6, 2026 | 1,150.00 | 1,446.00 | 1,130.00 | 1,446.00 | 1,446.00 | 26.18% | 1,338,000 |
| Mar 5, 2026 | 1,034.00 | 1,146.00 | 1,034.00 | 1,146.00 | 1,146.00 | 15.06% | 342,600 |
| Mar 4, 2026 | 1,020.00 | 1,042.00 | 971.00 | 996.00 | 996.00 | -6.21% | 90,700 |
| Mar 3, 2026 | 1,075.00 | 1,086.00 | 1,040.00 | 1,062.00 | 1,062.00 | -2.21% | 45,000 |
| Mar 2, 2026 | 1,099.00 | 1,101.00 | 1,021.00 | 1,086.00 | 1,086.00 | -1.90% | 140,900 |
| Feb 27, 2026 | 1,143.00 | 1,145.00 | 1,102.00 | 1,107.00 | 1,107.00 | -2.21% | 90,100 |
| Feb 26, 2026 | 1,057.00 | 1,176.00 | 1,042.00 | 1,132.00 | 1,132.00 | 7.20% | 316,500 |
| Feb 25, 2026 | 1,078.00 | 1,161.00 | 1,037.00 | 1,056.00 | 1,056.00 | -2.13% | 500,700 |
| Feb 24, 2026 | 1,049.00 | 1,120.00 | 1,042.00 | 1,079.00 | 1,079.00 | 1.79% | 99,900 |
| Feb 20, 2026 | 1,079.00 | 1,104.00 | 998.00 | 1,060.00 | 1,060.00 | -4.42% | 77,700 |
| Feb 19, 2026 | 1,121.00 | 1,125.00 | 1,070.00 | 1,109.00 | 1,109.00 | -1.77% | 101,400 |
| Feb 18, 2026 | 1,061.00 | 1,152.00 | 1,010.00 | 1,129.00 | 1,129.00 | 9.82% | 163,900 |
| Feb 17, 2026 | 1,111.00 | 1,146.00 | 1,005.00 | 1,028.00 | 1,028.00 | -5.08% | 230,700 |
| Feb 16, 2026 | 993.00 | 1,083.00 | 990.00 | 1,083.00 | 1,083.00 | 16.08% | 271,400 |
| Feb 13, 2026 | 944.00 | 951.00 | 915.00 | 933.00 | 933.00 | 0.11% | 68,500 |
| Feb 12, 2026 | 930.00 | 965.00 | 915.00 | 932.00 | 932.00 | 0.54% | 74,900 |
| Feb 10, 2026 | 950.00 | 977.00 | 925.00 | 927.00 | 927.00 | 0.65% | 107,900 |
| Feb 9, 2026 | 968.00 | 969.00 | 911.00 | 921.00 | 921.00 | -5.05% | 95,200 |
| Feb 6, 2026 | 1,025.00 | 1,034.00 | 944.00 | 970.00 | 970.00 | -4.72% | 130,900 |
| Feb 5, 2026 | 1,067.00 | 1,070.00 | 1,001.00 | 1,018.00 | 1,018.00 | -5.57% | 135,600 |
| Feb 4, 2026 | 1,101.00 | 1,110.00 | 1,041.00 | 1,078.00 | 1,078.00 | -1.91% | 111,900 |
| Feb 3, 2026 | 1,092.00 | 1,126.00 | 1,077.00 | 1,099.00 | 1,099.00 | 0.73% | 68,500 |
| Feb 2, 2026 | 1,139.00 | 1,163.00 | 1,091.00 | 1,091.00 | 1,091.00 | -4.38% | 97,400 |
| Jan 30, 2026 | 1,182.00 | 1,222.00 | 1,130.00 | 1,141.00 | 1,141.00 | -7.16% | 298,900 |
| Jan 29, 2026 | 1,102.00 | 1,349.00 | 1,101.00 | 1,229.00 | 1,229.00 | 11.63% | 1,733,200 |
| Jan 28, 2026 | 1,149.00 | 1,164.00 | 1,038.00 | 1,101.00 | 1,101.00 | -4.59% | 352,400 |
| Jan 27, 2026 | 1,223.00 | 1,233.00 | 1,152.00 | 1,154.00 | 1,154.00 | -5.64% | 185,500 |
| Jan 26, 2026 | 1,365.00 | 1,448.00 | 1,200.00 | 1,223.00 | 1,223.00 | -12.46% | 736,200 |
| Jan 23, 2026 | 1,235.00 | 1,480.00 | 1,143.00 | 1,397.00 | 1,397.00 | 12.39% | 1,668,300 |
| Jan 22, 2026 | 1,212.00 | 1,360.00 | 1,163.00 | 1,243.00 | 1,243.00 | -1.82% | 1,187,600 |
| Jan 21, 2026 | 1,108.00 | 1,380.00 | 1,105.00 | 1,266.00 | 1,266.00 | 5.68% | 1,528,100 |
| Jan 20, 2026 | 1,092.00 | 1,288.00 | 1,045.00 | 1,198.00 | 1,198.00 | 19.44% | 3,104,800 |
| Jan 19, 2026 | 1,048.00 | 1,059.00 | 975.00 | 1,003.00 | 1,003.00 | -4.39% | 128,800 |
| Jan 16, 2026 | 1,033.00 | 1,085.00 | 1,007.00 | 1,049.00 | 1,049.00 | -3.76% | 208,900 |
| Jan 15, 2026 | 1,055.00 | 1,132.00 | 997.00 | 1,090.00 | 1,090.00 | 5.11% | 684,400 |
| Jan 14, 2026 | 887.00 | 1,037.00 | 885.00 | 1,037.00 | 1,037.00 | 16.91% | 677,000 |
| Jan 13, 2026 | 903.00 | 903.00 | 874.00 | 887.00 | 887.00 | -1.44% | 25,200 |
| Jan 9, 2026 | 878.00 | 907.00 | 878.00 | 900.00 | 900.00 | 2.51% | 41,400 |
| Jan 8, 2026 | 885.00 | 916.00 | 869.00 | 878.00 | 878.00 | -2.44% | 54,300 |
| Jan 7, 2026 | 824.00 | 902.00 | 820.00 | 900.00 | 900.00 | 11.25% | 135,800 |
| Jan 6, 2026 | 788.00 | 826.00 | 788.00 | 809.00 | 809.00 | 2.66% | 56,400 |
| Jan 5, 2026 | 774.00 | 808.00 | 759.00 | 788.00 | 788.00 | 2.07% | 29,000 |
| Dec 30, 2025 | 772.00 | 788.00 | 763.00 | 772.00 | 772.00 | -1.28% | 42,500 |
| Dec 29, 2025 | 807.00 | 807.00 | 774.00 | 782.00 | 782.00 | -1.26% | 35,700 |
| Dec 26, 2025 | 814.00 | 815.00 | 784.00 | 792.00 | 792.00 | -2.70% | 64,300 |
| Dec 25, 2025 | 880.00 | 904.00 | 804.00 | 814.00 | 814.00 | 0.49% | 274,800 |
| Dec 24, 2025 | 777.00 | 826.00 | 777.00 | 810.00 | 810.00 | 3.18% | 119,100 |
| Dec 23, 2025 | 859.00 | 859.00 | 778.00 | 785.00 | 785.00 | -8.72% | 117,600 |
| Dec 22, 2025 | 896.00 | 896.00 | 835.00 | 860.00 | 860.00 | -2.82% | 85,400 |
| Dec 19, 2025 | 880.00 | 938.00 | 865.00 | 885.00 | 885.00 | -1.12% | 161,400 |
| Dec 18, 2025 | 831.00 | 900.00 | 825.00 | 895.00 | 895.00 | 9.68% | 344,000 |
| Dec 17, 2025 | 845.00 | 866.00 | 816.00 | 816.00 | 816.00 | -3.55% | 62,900 |
| Dec 16, 2025 | 840.00 | 943.00 | 806.00 | 846.00 | 846.00 | -1.86% | 400,700 |
| Dec 15, 2025 | 962.00 | 962.00 | 844.00 | 862.00 | 862.00 | -12.93% | 216,600 |
| Dec 12, 2025 | 998.00 | 1,127.00 | 954.00 | 990.00 | 990.00 | 1.33% | 1,436,900 |
| Dec 11, 2025 | 829.00 | 977.00 | 828.00 | 977.00 | 977.00 | 18.14% | 488,300 |
| Dec 10, 2025 | 823.00 | 897.00 | 820.00 | 827.00 | 827.00 | -1.19% | 169,700 |
| Dec 9, 2025 | 733.00 | 861.00 | 727.00 | 837.00 | 837.00 | 12.96% | 234,600 |
| Dec 8, 2025 | 746.00 | 746.00 | 727.00 | 741.00 | 741.00 | -1.98% | 24,200 |
| Dec 5, 2025 | 726.00 | 756.00 | 725.00 | 756.00 | 756.00 | 2.44% | 40,900 |
| Dec 4, 2025 | 769.00 | 773.00 | 734.00 | 738.00 | 738.00 | -4.03% | 52,800 |
| Dec 3, 2025 | 805.00 | 805.00 | 755.00 | 769.00 | 769.00 | -6.22% | 45,300 |
| Dec 2, 2025 | 835.00 | 848.00 | 810.00 | 820.00 | 820.00 | -3.53% | 53,100 |
| Dec 1, 2025 | 872.00 | 886.00 | 822.00 | 850.00 | 850.00 | 4.68% | 124,000 |
| Nov 28, 2025 | 814.00 | 833.00 | 783.00 | 812.00 | 812.00 | -0.12% | 89,000 |
| Nov 27, 2025 | 785.00 | 819.00 | 753.00 | 813.00 | 813.00 | 1.25% | 164,600 |
| Nov 26, 2025 | 828.00 | 828.00 | 768.00 | 803.00 | 803.00 | -1.23% | 141,700 |
| Nov 25, 2025 | 817.00 | 924.00 | 795.00 | 813.00 | 813.00 | -5.47% | 505,700 |
| Nov 21, 2025 | 802.00 | 860.00 | 775.00 | 860.00 | 860.00 | 1.65% | 329,400 |
| Nov 20, 2025 | 1,032.00 | 1,199.00 | 788.00 | 846.00 | 846.00 | -20.34% | 1,768,700 |
| Nov 19, 2025 | 1,062.00 | 1,062.00 | 890.00 | 1,062.00 | 1,062.00 | 16.45% | 1,614,200 |
| Nov 18, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 19.69% | 20,700 |
| Nov 17, 2025 | 732.00 | 762.00 | 731.00 | 762.00 | 762.00 | 15.11% | 197,200 |
| Nov 14, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 17.79% | 69,300 |
| Nov 13, 2025 | 557.00 | 573.00 | 557.00 | 562.00 | 562.00 | 0.72% | 10,900 |
| Nov 12, 2025 | 542.00 | 560.00 | 542.00 | 558.00 | 558.00 | 2.39% | 14,700 |
| Nov 11, 2025 | 538.00 | 556.00 | 538.00 | 545.00 | 545.00 | 1.30% | 9,400 |
| Nov 10, 2025 | 550.00 | 550.00 | 531.00 | 538.00 | 538.00 | -1.28% | 14,800 |
| Nov 7, 2025 | 532.00 | 550.00 | 531.00 | 545.00 | 545.00 | 2.83% | 14,200 |
| Nov 6, 2025 | 523.00 | 532.00 | 522.00 | 530.00 | 530.00 | 1.15% | 3,500 |
| Nov 5, 2025 | 525.00 | 533.00 | 524.00 | 524.00 | 524.00 | - | 1,100 |
| Nov 4, 2025 | 538.00 | 538.00 | 524.00 | 524.00 | 524.00 | -2.60% | 1,900 |
| Oct 31, 2025 | 525.00 | 543.00 | 519.00 | 538.00 | 538.00 | 1.51% | 4,100 |
| Oct 30, 2025 | 523.00 | 540.00 | 514.00 | 530.00 | 530.00 | -0.56% | 9,300 |
| Oct 29, 2025 | 524.00 | 533.00 | 522.00 | 533.00 | 533.00 | 1.52% | 7,700 |
| Oct 28, 2025 | 528.00 | 528.00 | 521.00 | 525.00 | 525.00 | -0.57% | 4,900 |
| Oct 27, 2025 | 529.00 | 533.00 | 528.00 | 528.00 | 528.00 | -0.38% | 5,200 |
| Oct 24, 2025 | 537.00 | 537.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,700 |
| Oct 23, 2025 | 537.00 | 540.00 | 534.00 | 535.00 | 535.00 | -0.37% | 5,300 |
| Oct 22, 2025 | 534.00 | 537.00 | 530.00 | 537.00 | 537.00 | -1.10% | 2,800 |
| Oct 21, 2025 | 535.00 | 543.00 | 531.00 | 543.00 | 543.00 | 1.69% | 1,800 |
| Oct 20, 2025 | 535.00 | 543.00 | 534.00 | 534.00 | 534.00 | - | 1,600 |
| Oct 17, 2025 | 535.00 | 535.00 | 532.00 | 534.00 | 534.00 | -1.29% | 3,900 |
| Oct 16, 2025 | 546.00 | 546.00 | 533.00 | 541.00 | 541.00 | 0.56% | 4,200 |
| Oct 15, 2025 | 539.00 | 541.00 | 533.00 | 538.00 | 538.00 | -0.19% | 2,000 |
| Oct 14, 2025 | 538.00 | 550.00 | 538.00 | 539.00 | 539.00 | 0.19% | 4,300 |
| Oct 10, 2025 | 547.00 | 549.00 | 538.00 | 538.00 | 538.00 | 0.19% | 2,200 |
| Oct 9, 2025 | 536.00 | 546.00 | 536.00 | 537.00 | 537.00 | 0.56% | 6,400 |