GREE Holdings, Inc. (TYO:3632)
Japan
· Delayed Price · Currency is JPY 371.00
+5.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
GREE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.00 | 371.00 | 364.00 | 371.00 | 371.00 | 1.37% | 479,900 |
| Apr 27, 2026 | 369.00 | 371.00 | 366.00 | 366.00 | 366.00 | -1.61% | 499,400 |
| Apr 24, 2026 | 376.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.59% | 466,800 |
| Apr 23, 2026 | 382.00 | 383.00 | 374.00 | 378.00 | 378.00 | 0.27% | 383,100 |
| Apr 22, 2026 | 385.00 | 385.00 | 377.00 | 377.00 | 377.00 | -0.79% | 284,100 |
| Apr 21, 2026 | 385.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.04% | 215,600 |
| Apr 20, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -0.78% | 305,600 |
| Apr 17, 2026 | 386.00 | 390.00 | 386.00 | 387.00 | 387.00 | - | 237,900 |
| Apr 16, 2026 | 387.00 | 389.00 | 384.00 | 387.00 | 387.00 | 1.31% | 383,000 |
| Apr 15, 2026 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 1.33% | 247,400 |
| Apr 14, 2026 | 377.00 | 380.00 | 376.00 | 377.00 | 377.00 | 0.53% | 388,400 |
| Apr 13, 2026 | 373.00 | 376.00 | 373.00 | 375.00 | 375.00 | -0.27% | 385,700 |
| Apr 10, 2026 | 379.00 | 381.00 | 374.00 | 376.00 | 376.00 | -1.05% | 749,900 |
| Apr 9, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -2.56% | 566,100 |
| Apr 8, 2026 | 390.00 | 392.00 | 387.00 | 390.00 | 390.00 | 0.78% | 578,800 |
| Apr 7, 2026 | 385.00 | 389.00 | 384.00 | 387.00 | 387.00 | 0.52% | 342,700 |
| Apr 6, 2026 | 382.00 | 386.00 | 381.00 | 385.00 | 385.00 | 0.79% | 245,200 |
| Apr 3, 2026 | 382.00 | 387.00 | 380.00 | 382.00 | 382.00 | 1.33% | 253,200 |
| Apr 2, 2026 | 378.00 | 382.00 | 375.00 | 377.00 | 377.00 | -0.53% | 245,600 |
| Apr 1, 2026 | 377.00 | 379.00 | 372.00 | 379.00 | 379.00 | 2.71% | 339,700 |
| Mar 31, 2026 | 369.00 | 373.00 | 366.00 | 369.00 | 369.00 | 0.27% | 525,000 |
| Mar 30, 2026 | 369.00 | 374.00 | 366.00 | 368.00 | 368.00 | -3.41% | 756,600 |
| Mar 27, 2026 | 377.00 | 383.00 | 375.00 | 381.00 | 381.00 | 1.60% | 507,300 |
| Mar 26, 2026 | 378.00 | 378.00 | 371.00 | 375.00 | 375.00 | -0.53% | 447,100 |
| Mar 25, 2026 | 371.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.89% | 679,700 |
| Mar 24, 2026 | 371.00 | 372.00 | 366.00 | 370.00 | 370.00 | 1.65% | 556,800 |
| Mar 23, 2026 | 371.00 | 372.00 | 364.00 | 364.00 | 364.00 | -3.70% | 897,900 |
| Mar 19, 2026 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | -3.08% | 874,400 |
| Mar 18, 2026 | 390.00 | 392.00 | 387.00 | 390.00 | 390.00 | - | 561,600 |
| Mar 17, 2026 | 391.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.51% | 468,500 |
| Mar 16, 2026 | 389.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.29% | 381,700 |
| Mar 13, 2026 | 383.00 | 390.00 | 382.00 | 387.00 | 387.00 | 0.78% | 426,700 |
| Mar 12, 2026 | 386.00 | 386.00 | 381.00 | 384.00 | 384.00 | -0.78% | 380,800 |
| Mar 11, 2026 | 387.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.26% | 318,100 |
| Mar 10, 2026 | 384.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1.84% | 481,600 |
| 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 |