GreenBee, Inc. (TYO:3913)
Japan
· Delayed Price · Currency is JPY 1,062.00
-17.00 (-1.58%)
Mar 11, 2026, 12:54 PM JST
GreenBee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,060.00 | 1,086.00 | 1,046.00 | 1,079.00 | 1,079.00 | 4.45% | 26,200 |
| Mar 9, 2026 | 1,000.00 | 1,040.00 | 978.00 | 1,033.00 | 1,033.00 | -1.62% | 38,900 |
| Mar 6, 2026 | 1,016.00 | 1,056.00 | 1,012.00 | 1,050.00 | 1,050.00 | 1.35% | 15,900 |
| Mar 5, 2026 | 1,017.00 | 1,047.00 | 1,009.00 | 1,036.00 | 1,036.00 | 6.37% | 49,100 |
| Mar 4, 2026 | 1,020.00 | 1,033.00 | 962.00 | 974.00 | 974.00 | -7.41% | 150,200 |
| Mar 3, 2026 | 1,100.00 | 1,135.00 | 1,052.00 | 1,052.00 | 1,052.00 | -2.77% | 91,100 |
| Mar 2, 2026 | 1,063.00 | 1,105.00 | 1,045.00 | 1,082.00 | 1,082.00 | -3.22% | 144,900 |
| Feb 27, 2026 | 1,088.00 | 1,122.00 | 1,068.00 | 1,118.00 | 1,118.00 | 4.29% | 66,400 |
| Feb 26, 2026 | 1,060.00 | 1,123.00 | 1,058.00 | 1,072.00 | 1,072.00 | 1.23% | 64,600 |
| Feb 25, 2026 | 1,068.00 | 1,080.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.28% | 27,200 |
| Feb 24, 2026 | 1,067.00 | 1,086.00 | 1,039.00 | 1,062.00 | 1,062.00 | 0.57% | 26,000 |
| Feb 20, 2026 | 1,130.00 | 1,140.00 | 1,044.00 | 1,056.00 | 1,056.00 | -3.12% | 74,400 |
| Feb 19, 2026 | 1,079.00 | 1,104.00 | 1,066.00 | 1,090.00 | 1,090.00 | 1.21% | 47,000 |
| Feb 18, 2026 | 1,058.00 | 1,087.00 | 1,037.00 | 1,077.00 | 1,077.00 | 1.13% | 56,800 |
| Feb 17, 2026 | 1,118.00 | 1,122.00 | 1,036.00 | 1,065.00 | 1,065.00 | 0.66% | 72,800 |
| Feb 16, 2026 | 1,189.00 | 1,189.00 | 1,031.00 | 1,058.00 | 1,058.00 | -13.21% | 200,300 |
| Feb 13, 2026 | 1,404.00 | 1,500.00 | 1,180.00 | 1,219.00 | 1,219.00 | -14.03% | 246,600 |
| Feb 12, 2026 | 1,394.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,418.00 | 1.72% | 15,100 |
| Feb 10, 2026 | 1,376.00 | 1,409.00 | 1,373.00 | 1,394.00 | 1,394.00 | 3.26% | 12,500 |
| Feb 9, 2026 | 1,320.00 | 1,357.00 | 1,285.00 | 1,350.00 | 1,350.00 | 2.66% | 27,700 |
| Feb 6, 2026 | 1,321.00 | 1,328.00 | 1,269.00 | 1,315.00 | 1,315.00 | -1.50% | 21,100 |
| Feb 5, 2026 | 1,316.00 | 1,356.00 | 1,292.00 | 1,335.00 | 1,335.00 | 1.91% | 26,400 |
| Feb 4, 2026 | 1,353.00 | 1,406.00 | 1,288.00 | 1,310.00 | 1,310.00 | -4.24% | 42,500 |
| Feb 3, 2026 | 1,400.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.51% | 6,900 |
| Feb 2, 2026 | 1,378.00 | 1,431.00 | 1,356.00 | 1,389.00 | 1,389.00 | 0.07% | 22,200 |
| Jan 30, 2026 | 1,421.00 | 1,456.00 | 1,333.00 | 1,388.00 | 1,388.00 | -2.32% | 56,000 |
| Jan 29, 2026 | 1,426.00 | 1,444.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.84% | 13,400 |
| Jan 28, 2026 | 1,494.00 | 1,499.00 | 1,429.00 | 1,433.00 | 1,433.00 | -4.40% | 28,000 |
| Jan 27, 2026 | 1,504.00 | 1,523.00 | 1,482.00 | 1,499.00 | 1,499.00 | -0.79% | 13,200 |
| Jan 26, 2026 | 1,534.00 | 1,534.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.31% | 19,000 |
| Jan 23, 2026 | 1,481.00 | 1,548.00 | 1,481.00 | 1,531.00 | 1,531.00 | 3.45% | 23,100 |
| Jan 22, 2026 | 1,489.00 | 1,522.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.20% | 13,100 |
| Jan 21, 2026 | 1,453.00 | 1,480.00 | 1,446.00 | 1,477.00 | 1,477.00 | -0.40% | 25,100 |
| Jan 20, 2026 | 1,489.00 | 1,525.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.27% | 28,600 |
| Jan 19, 2026 | 1,515.00 | 1,539.00 | 1,466.00 | 1,479.00 | 1,479.00 | -1.40% | 44,600 |
| Jan 16, 2026 | 1,476.00 | 1,524.00 | 1,454.00 | 1,500.00 | 1,500.00 | -1.06% | 27,800 |
| Jan 15, 2026 | 1,477.00 | 1,534.00 | 1,466.00 | 1,516.00 | 1,516.00 | 2.64% | 32,300 |
| Jan 14, 2026 | 1,487.00 | 1,507.00 | 1,453.00 | 1,477.00 | 1,477.00 | -2.51% | 27,500 |
| Jan 13, 2026 | 1,484.00 | 1,529.00 | 1,450.00 | 1,515.00 | 1,515.00 | 3.77% | 52,400 |
| Jan 9, 2026 | 1,386.00 | 1,460.00 | 1,371.00 | 1,460.00 | 1,460.00 | 6.65% | 40,000 |
| Jan 8, 2026 | 1,369.00 | 1,390.00 | 1,365.00 | 1,369.00 | 1,369.00 | -0.15% | 14,500 |
| Jan 7, 2026 | 1,322.00 | 1,390.00 | 1,302.00 | 1,371.00 | 1,371.00 | 3.71% | 52,100 |
| Jan 6, 2026 | 1,293.00 | 1,357.00 | 1,287.00 | 1,322.00 | 1,322.00 | 2.40% | 28,400 |
| Jan 5, 2026 | 1,287.00 | 1,308.00 | 1,268.00 | 1,291.00 | 1,291.00 | -0.23% | 50,500 |
| Dec 30, 2025 | 1,294.00 | 1,320.00 | 1,269.00 | 1,294.00 | 1,294.00 | - | 36,600 |
| Dec 29, 2025 | 1,300.00 | 1,338.00 | 1,281.00 | 1,294.00 | 1,294.00 | - | 40,600 |
| Dec 26, 2025 | 1,293.00 | 1,313.00 | 1,280.00 | 1,294.00 | 1,294.00 | -0.38% | 24,200 |
| Dec 25, 2025 | 1,283.00 | 1,308.00 | 1,278.00 | 1,299.00 | 1,299.00 | 1.72% | 30,200 |
| Dec 24, 2025 | 1,282.00 | 1,310.00 | 1,262.00 | 1,277.00 | 1,277.00 | -1.08% | 22,000 |
| Dec 23, 2025 | 1,290.00 | 1,325.00 | 1,274.00 | 1,291.00 | 1,291.00 | 0.55% | 26,900 |
| Dec 22, 2025 | 1,348.00 | 1,348.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.24% | 20,600 |
| Dec 19, 2025 | 1,291.00 | 1,335.00 | 1,268.00 | 1,327.00 | 1,327.00 | 3.19% | 30,100 |
| Dec 18, 2025 | 1,280.00 | 1,300.00 | 1,265.00 | 1,286.00 | 1,286.00 | 0.47% | 16,100 |
| Dec 17, 2025 | 1,293.00 | 1,332.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.01% | 30,100 |
| Dec 16, 2025 | 1,282.00 | 1,318.00 | 1,210.00 | 1,293.00 | 1,293.00 | -0.69% | 80,300 |
| Dec 15, 2025 | 1,279.00 | 1,318.00 | 1,252.00 | 1,302.00 | 1,302.00 | 2.52% | 42,400 |
| Dec 12, 2025 | 1,320.00 | 1,320.00 | 1,255.00 | 1,270.00 | 1,270.00 | -2.38% | 55,400 |
| Dec 11, 2025 | 1,318.00 | 1,324.00 | 1,288.00 | 1,301.00 | 1,301.00 | -3.49% | 42,800 |
| Dec 10, 2025 | 1,250.00 | 1,366.00 | 1,250.00 | 1,348.00 | 1,348.00 | 8.27% | 161,300 |
| Dec 9, 2025 | 1,188.00 | 1,245.00 | 1,182.00 | 1,245.00 | 1,245.00 | 4.80% | 44,900 |
| Dec 8, 2025 | 1,181.00 | 1,201.00 | 1,158.00 | 1,188.00 | 1,188.00 | 1.80% | 23,000 |
| Dec 5, 2025 | 1,191.00 | 1,191.00 | 1,116.00 | 1,167.00 | 1,167.00 | -2.02% | 110,800 |
| Dec 4, 2025 | 1,172.00 | 1,201.00 | 1,165.00 | 1,191.00 | 1,191.00 | 1.10% | 27,300 |
| Dec 3, 2025 | 1,183.00 | 1,205.00 | 1,164.00 | 1,178.00 | 1,178.00 | -1.83% | 42,700 |
| Dec 2, 2025 | 1,197.00 | 1,209.00 | 1,164.00 | 1,200.00 | 1,200.00 | - | 37,300 |
| Dec 1, 2025 | 1,226.00 | 1,272.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.15% | 49,300 |
| Nov 28, 2025 | 1,218.00 | 1,272.00 | 1,215.00 | 1,239.00 | 1,239.00 | 0.90% | 49,400 |
| Nov 27, 2025 | 1,180.00 | 1,272.00 | 1,165.00 | 1,228.00 | 1,228.00 | 6.04% | 137,900 |
| Nov 26, 2025 | 1,130.00 | 1,216.00 | 1,059.00 | 1,158.00 | 1,158.00 | - | 267,800 |
| Nov 25, 2025 | 1,239.00 | 1,240.00 | 1,144.00 | 1,158.00 | 1,158.00 | -5.39% | 83,000 |
| Nov 21, 2025 | 1,196.00 | 1,245.00 | 1,155.00 | 1,224.00 | 1,224.00 | -0.16% | 61,600 |
| Nov 20, 2025 | 1,200.00 | 1,236.00 | 1,180.00 | 1,226.00 | 1,226.00 | 2.59% | 51,600 |
| Nov 19, 2025 | 1,221.00 | 1,239.00 | 1,167.00 | 1,195.00 | 1,195.00 | 0.17% | 65,900 |
| Nov 18, 2025 | 1,232.00 | 1,264.00 | 1,160.00 | 1,193.00 | 1,193.00 | -3.95% | 146,300 |
| Nov 17, 2025 | 1,152.00 | 1,249.00 | 1,150.00 | 1,242.00 | 1,242.00 | 8.38% | 259,000 |
| Nov 14, 2025 | 981.00 | 1,146.00 | 968.00 | 1,146.00 | 1,146.00 | 15.06% | 444,900 |
| Nov 13, 2025 | 1,004.00 | 1,004.00 | 982.00 | 996.00 | 996.00 | -0.10% | 18,500 |
| Nov 12, 2025 | 995.00 | 1,010.00 | 971.00 | 997.00 | 997.00 | 1.32% | 23,600 |
| Nov 11, 2025 | 965.00 | 997.00 | 950.00 | 984.00 | 984.00 | 2.71% | 37,600 |
| Nov 10, 2025 | 960.00 | 965.00 | 949.00 | 958.00 | 958.00 | 0.21% | 19,600 |
| Nov 7, 2025 | 944.00 | 956.00 | 930.00 | 956.00 | 956.00 | 0.84% | 9,800 |
| Nov 6, 2025 | 940.00 | 952.00 | 933.00 | 948.00 | 948.00 | 1.17% | 10,100 |
| Nov 5, 2025 | 926.00 | 937.00 | 909.00 | 937.00 | 937.00 | 1.19% | 21,500 |
| Nov 4, 2025 | 948.00 | 954.00 | 920.00 | 926.00 | 926.00 | -3.34% | 19,700 |
| Oct 31, 2025 | 948.00 | 967.00 | 946.00 | 958.00 | 958.00 | 1.91% | 23,700 |
| Oct 30, 2025 | 935.00 | 951.00 | 920.00 | 940.00 | 940.00 | 0.64% | 31,500 |
| Oct 29, 2025 | 978.00 | 988.00 | 932.00 | 934.00 | 934.00 | -4.40% | 44,200 |
| Oct 28, 2025 | 981.00 | 998.00 | 962.00 | 977.00 | 977.00 | -0.81% | 31,300 |
| Oct 27, 2025 | 987.00 | 1,017.00 | 979.00 | 985.00 | 985.00 | 0.51% | 28,400 |
| Oct 24, 2025 | 995.00 | 997.00 | 979.00 | 980.00 | 980.00 | -1.51% | 32,400 |
| Oct 23, 2025 | 1,002.00 | 1,017.00 | 981.00 | 995.00 | 995.00 | -2.64% | 45,100 |
| Oct 22, 2025 | 1,000.00 | 1,034.00 | 985.00 | 1,022.00 | 1,022.00 | 2.20% | 44,200 |
| Oct 21, 2025 | 976.00 | 1,014.00 | 966.00 | 1,000.00 | 1,000.00 | 2.46% | 54,000 |
| Oct 20, 2025 | 915.00 | 991.00 | 915.00 | 976.00 | 976.00 | 7.25% | 88,100 |
| Oct 17, 2025 | 912.00 | 927.00 | 896.00 | 910.00 | 910.00 | -1.83% | 77,900 |
| Oct 16, 2025 | 950.00 | 958.00 | 892.00 | 927.00 | 927.00 | -3.24% | 127,400 |
| Oct 15, 2025 | 971.00 | 991.00 | 954.00 | 958.00 | 958.00 | -0.42% | 99,500 |
| Oct 14, 2025 | 1,036.00 | 1,060.00 | 959.00 | 962.00 | 962.00 | -9.76% | 278,300 |
| Oct 10, 2025 | 1,168.00 | 1,180.00 | 1,056.00 | 1,066.00 | 1,066.00 | -11.02% | 333,300 |
| Oct 9, 2025 | 1,029.00 | 1,224.00 | 1,023.00 | 1,198.00 | 1,198.00 | 15.41% | 682,900 |