GREE Holdings, Inc. (TYO:3632)
Japan
· Delayed Price · Currency is JPY 381.00
-4.00 (-1.04%)
At close: Mar 9, 2026
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 374.00 | 383.00 | 372.00 | 381.00 | 381.00 | -1.04% | 536,300 |
| Mar 6, 2026 | 376.00 | 386.00 | 375.00 | 385.00 | 385.00 | 2.67% | 572,700 |
| Mar 5, 2026 | 379.00 | 381.00 | 373.00 | 375.00 | 375.00 | 0.81% | 818,800 |
| Mar 4, 2026 | 381.00 | 383.00 | 368.00 | 372.00 | 372.00 | -3.38% | 1,288,500 |
| Mar 3, 2026 | 386.00 | 392.00 | 382.00 | 385.00 | 385.00 | -0.77% | 712,600 |
| Mar 2, 2026 | 389.00 | 391.00 | 382.00 | 388.00 | 388.00 | -2.02% | 601,000 |
| Feb 27, 2026 | 389.00 | 396.00 | 385.00 | 396.00 | 396.00 | 3.39% | 797,200 |
| Feb 26, 2026 | 376.00 | 384.00 | 376.00 | 383.00 | 383.00 | 1.86% | 2,929,200 |
| Feb 25, 2026 | 382.00 | 386.00 | 376.00 | 376.00 | 376.00 | -1.57% | 724,100 |
| Feb 24, 2026 | 386.00 | 387.00 | 382.00 | 382.00 | 382.00 | -0.78% | 417,200 |
| Feb 20, 2026 | 387.00 | 388.00 | 384.00 | 385.00 | 385.00 | -1.28% | 457,700 |
| Feb 19, 2026 | 393.00 | 393.00 | 388.00 | 390.00 | 390.00 | -1.02% | 577,100 |
| Feb 18, 2026 | 389.00 | 395.00 | 387.00 | 394.00 | 394.00 | 2.34% | 665,000 |
| Feb 17, 2026 | 377.00 | 387.00 | 375.00 | 385.00 | 385.00 | 2.39% | 761,600 |
| Feb 16, 2026 | 379.00 | 379.00 | 374.00 | 376.00 | 376.00 | - | 823,800 |
| Feb 13, 2026 | 389.00 | 391.00 | 375.00 | 376.00 | 376.00 | -4.08% | 1,184,500 |
| Feb 12, 2026 | 391.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 687,200 |
| Feb 10, 2026 | 381.00 | 392.00 | 381.00 | 390.00 | 390.00 | 2.90% | 702,500 |
| Feb 9, 2026 | 384.00 | 384.00 | 376.00 | 379.00 | 379.00 | - | 1,066,200 |
| Feb 6, 2026 | 379.00 | 382.00 | 373.00 | 379.00 | 379.00 | -3.81% | 1,662,800 |
| Feb 5, 2026 | 396.00 | 400.00 | 392.00 | 394.00 | 394.00 | 0.77% | 919,900 |
| Feb 4, 2026 | 395.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.26% | 521,300 |
| Feb 3, 2026 | 396.00 | 399.00 | 393.00 | 396.00 | 396.00 | 0.25% | 490,900 |
| Feb 2, 2026 | 406.00 | 407.00 | 394.00 | 395.00 | 395.00 | -2.47% | 756,500 |
| Jan 30, 2026 | 400.00 | 405.00 | 397.00 | 405.00 | 405.00 | 1.25% | 320,000 |
| Jan 29, 2026 | 400.00 | 401.00 | 396.00 | 400.00 | 400.00 | -0.25% | 395,300 |
| Jan 28, 2026 | 402.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.74% | 488,500 |
| Jan 27, 2026 | 405.00 | 407.00 | 402.00 | 404.00 | 404.00 | -0.25% | 317,900 |
| Jan 26, 2026 | 412.00 | 416.00 | 405.00 | 405.00 | 405.00 | -3.57% | 702,200 |
| Jan 23, 2026 | 419.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.45% | 651,800 |
| Jan 22, 2026 | 415.00 | 418.00 | 413.00 | 414.00 | 414.00 | 0.24% | 270,600 |
| Jan 21, 2026 | 414.00 | 415.00 | 409.00 | 413.00 | 413.00 | -0.72% | 415,500 |
| Jan 20, 2026 | 419.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.72% | 275,000 |
| Jan 19, 2026 | 415.00 | 422.00 | 413.00 | 419.00 | 419.00 | 0.48% | 566,800 |
| Jan 16, 2026 | 420.00 | 422.00 | 415.00 | 417.00 | 417.00 | -0.24% | 425,500 |
| Jan 15, 2026 | 414.00 | 420.00 | 411.00 | 418.00 | 418.00 | 0.72% | 446,200 |
| Jan 14, 2026 | 412.00 | 417.00 | 412.00 | 415.00 | 415.00 | 0.73% | 416,400 |
| Jan 13, 2026 | 415.00 | 417.00 | 411.00 | 412.00 | 412.00 | -0.24% | 528,100 |
| Jan 9, 2026 | 412.00 | 413.00 | 406.00 | 413.00 | 413.00 | 0.98% | 392,000 |
| Jan 8, 2026 | 407.00 | 411.00 | 406.00 | 409.00 | 409.00 | 0.74% | 358,600 |
| Jan 7, 2026 | 406.00 | 408.00 | 403.00 | 406.00 | 406.00 | 0.25% | 267,000 |
| Jan 6, 2026 | 404.00 | 408.00 | 404.00 | 405.00 | 405.00 | 0.75% | 348,200 |
| Jan 5, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | 0.50% | 356,600 |
| Dec 30, 2025 | 406.00 | 406.00 | 399.00 | 400.00 | 400.00 | -1.23% | 387,300 |
| Dec 29, 2025 | 406.00 | 407.00 | 402.00 | 405.00 | 405.00 | -0.25% | 347,600 |
| Dec 26, 2025 | 406.00 | 407.00 | 402.00 | 406.00 | 406.00 | 0.74% | 445,900 |
| Dec 25, 2025 | 404.00 | 406.00 | 401.00 | 403.00 | 403.00 | 0.75% | 282,300 |
| Dec 24, 2025 | 404.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.99% | 289,600 |
| Dec 23, 2025 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1.25% | 338,000 |
| Dec 22, 2025 | 407.00 | 408.00 | 399.00 | 399.00 | 399.00 | -1.72% | 324,400 |
| Dec 19, 2025 | 406.00 | 406.00 | 402.00 | 406.00 | 406.00 | 0.25% | 355,800 |
| Dec 18, 2025 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.00% | 483,200 |
| Dec 17, 2025 | 403.00 | 403.00 | 399.00 | 401.00 | 401.00 | - | 338,500 |
| Dec 16, 2025 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.99% | 225,300 |
| Dec 15, 2025 | 400.00 | 407.00 | 399.00 | 405.00 | 405.00 | 1.25% | 274,300 |
| Dec 12, 2025 | 398.00 | 402.00 | 397.00 | 400.00 | 400.00 | 1.01% | 379,200 |
| Dec 11, 2025 | 401.00 | 402.00 | 394.00 | 396.00 | 396.00 | -1.25% | 384,200 |
| Dec 10, 2025 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 218,000 |
| Dec 9, 2025 | 401.00 | 403.00 | 396.00 | 400.00 | 400.00 | 0.25% | 425,700 |
| Dec 8, 2025 | 399.00 | 401.00 | 398.00 | 399.00 | 399.00 | - | 453,500 |
| Dec 5, 2025 | 405.00 | 405.00 | 397.00 | 399.00 | 399.00 | -1.48% | 545,300 |
| Dec 4, 2025 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.50% | 533,900 |
| Dec 3, 2025 | 396.00 | 404.00 | 395.00 | 399.00 | 399.00 | -1.24% | 667,900 |
| Dec 2, 2025 | 399.00 | 404.00 | 398.00 | 404.00 | 404.00 | 0.25% | 446,800 |
| Dec 1, 2025 | 408.00 | 412.00 | 403.00 | 403.00 | 403.00 | -2.18% | 538,100 |
| Nov 28, 2025 | 405.00 | 414.00 | 403.00 | 412.00 | 412.00 | -0.24% | 693,900 |
| Nov 27, 2025 | 416.00 | 418.00 | 410.00 | 413.00 | 413.00 | -1.67% | 515,000 |
| Nov 26, 2025 | 410.00 | 423.00 | 410.00 | 420.00 | 420.00 | 2.44% | 671,000 |
| Nov 25, 2025 | 409.00 | 416.00 | 406.00 | 410.00 | 410.00 | 1.49% | 681,500 |
| Nov 21, 2025 | 394.00 | 407.00 | 394.00 | 404.00 | 404.00 | 2.28% | 3,199,200 |
| Nov 20, 2025 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.25% | 365,700 |
| Nov 19, 2025 | 392.00 | 398.00 | 391.00 | 396.00 | 396.00 | 1.28% | 441,100 |
| Nov 18, 2025 | 390.00 | 395.00 | 389.00 | 391.00 | 391.00 | -1.26% | 783,600 |
| Nov 17, 2025 | 397.00 | 399.00 | 393.00 | 396.00 | 396.00 | -0.75% | 765,700 |
| Nov 14, 2025 | 407.00 | 409.00 | 399.00 | 399.00 | 399.00 | -2.92% | 689,000 |
| Nov 13, 2025 | 411.00 | 416.00 | 407.00 | 411.00 | 411.00 | -0.24% | 409,100 |
| Nov 12, 2025 | 408.00 | 417.00 | 408.00 | 412.00 | 412.00 | 0.49% | 437,800 |
| Nov 11, 2025 | 401.00 | 411.00 | 396.00 | 410.00 | 410.00 | 2.50% | 466,500 |
| Nov 10, 2025 | 413.00 | 417.00 | 400.00 | 400.00 | 400.00 | -2.20% | 666,300 |
| Nov 7, 2025 | 422.00 | 425.00 | 403.00 | 409.00 | 409.00 | 4.87% | 1,573,700 |
| Nov 6, 2025 | 392.00 | 395.00 | 387.00 | 390.00 | 390.00 | -2.50% | 1,153,200 |
| Nov 5, 2025 | 401.00 | 403.00 | 396.00 | 400.00 | 400.00 | -1.23% | 458,100 |
| Nov 4, 2025 | 405.00 | 408.00 | 401.00 | 405.00 | 405.00 | 0.50% | 348,700 |
| Oct 31, 2025 | 401.00 | 406.00 | 399.00 | 403.00 | 403.00 | 1.00% | 230,300 |
| Oct 30, 2025 | 398.00 | 402.00 | 397.00 | 399.00 | 399.00 | -0.50% | 337,200 |
| Oct 29, 2025 | 405.00 | 408.00 | 399.00 | 401.00 | 401.00 | -1.72% | 503,600 |
| Oct 28, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | -0.24% | 361,300 |
| Oct 27, 2025 | 413.00 | 416.00 | 409.00 | 409.00 | 409.00 | -0.73% | 285,300 |
| Oct 24, 2025 | 413.00 | 413.00 | 407.00 | 412.00 | 412.00 | 0.24% | 368,400 |
| Oct 23, 2025 | 413.00 | 417.00 | 410.00 | 411.00 | 411.00 | -1.20% | 302,700 |
| Oct 22, 2025 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | 0.48% | 251,400 |
| Oct 21, 2025 | 412.00 | 417.00 | 410.00 | 414.00 | 414.00 | 0.24% | 352,100 |
| Oct 20, 2025 | 415.00 | 416.00 | 411.00 | 413.00 | 413.00 | 0.73% | 302,500 |
| Oct 17, 2025 | 410.00 | 411.00 | 405.00 | 410.00 | 410.00 | -0.24% | 465,600 |
| Oct 16, 2025 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.24% | 263,400 |
| Oct 15, 2025 | 413.00 | 414.00 | 409.00 | 410.00 | 410.00 | - | 218,300 |
| Oct 14, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 410.00 | -2.15% | 534,000 |
| Oct 10, 2025 | 424.00 | 426.00 | 419.00 | 419.00 | 419.00 | -2.33% | 389,700 |
| Oct 9, 2025 | 426.00 | 431.00 | 424.00 | 429.00 | 429.00 | - | 448,500 |
| Oct 8, 2025 | 432.00 | 437.00 | 429.00 | 429.00 | 429.00 | -0.69% | 292,400 |