Green Earth Institute Co., Ltd. (TYO:9212)
Japan
· Delayed Price · Currency is JPY 386.00
-3.00 (-0.77%)
Apr 30, 2026, 11:19 AM JST
Green Earth Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 381.00 | 394.00 | 378.00 | 389.00 | 389.00 | 2.10% | 128,100 |
| Apr 27, 2026 | 368.00 | 385.00 | 362.00 | 381.00 | 381.00 | 3.81% | 321,100 |
| Apr 24, 2026 | 379.00 | 384.00 | 367.00 | 367.00 | 367.00 | -1.08% | 95,800 |
| Apr 23, 2026 | 381.00 | 382.00 | 370.00 | 371.00 | 371.00 | -2.62% | 130,300 |
| Apr 22, 2026 | 391.00 | 394.00 | 377.00 | 381.00 | 381.00 | -4.03% | 191,800 |
| Apr 21, 2026 | 391.00 | 405.00 | 389.00 | 397.00 | 397.00 | 3.66% | 170,900 |
| Apr 20, 2026 | 380.00 | 399.00 | 376.00 | 383.00 | 383.00 | 1.59% | 167,600 |
| Apr 17, 2026 | 387.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.58% | 91,200 |
| Apr 16, 2026 | 388.00 | 400.00 | 385.00 | 387.00 | 387.00 | 0.52% | 189,600 |
| Apr 15, 2026 | 390.00 | 393.00 | 382.00 | 385.00 | 385.00 | -0.26% | 70,200 |
| Apr 14, 2026 | 395.00 | 396.00 | 386.00 | 386.00 | 386.00 | -2.28% | 93,100 |
| Apr 13, 2026 | 385.00 | 396.00 | 385.00 | 395.00 | 395.00 | 2.60% | 87,200 |
| Apr 10, 2026 | 398.00 | 398.00 | 384.00 | 385.00 | 385.00 | -2.04% | 69,800 |
| Apr 9, 2026 | 392.00 | 401.00 | 389.00 | 393.00 | 393.00 | -0.25% | 145,900 |
| Apr 8, 2026 | 404.00 | 409.00 | 389.00 | 394.00 | 394.00 | -4.37% | 182,300 |
| Apr 7, 2026 | 412.00 | 416.00 | 407.00 | 412.00 | 412.00 | - | 66,600 |
| Apr 6, 2026 | 419.00 | 429.00 | 411.00 | 412.00 | 412.00 | -1.20% | 71,500 |
| Apr 3, 2026 | 425.00 | 437.00 | 417.00 | 417.00 | 417.00 | -1.88% | 160,800 |
| Apr 2, 2026 | 430.00 | 431.00 | 410.00 | 425.00 | 425.00 | 0.71% | 289,700 |
| Apr 1, 2026 | 410.00 | 426.00 | 401.00 | 422.00 | 422.00 | 3.18% | 201,600 |
| Mar 31, 2026 | 428.00 | 454.00 | 409.00 | 409.00 | 409.00 | -2.85% | 414,800 |
| Mar 30, 2026 | 417.00 | 483.00 | 415.00 | 421.00 | 421.00 | -2.09% | 1,052,800 |
| Mar 27, 2026 | 395.00 | 437.00 | 394.00 | 430.00 | 430.00 | 8.59% | 663,500 |
| Mar 26, 2026 | 396.00 | 438.00 | 386.00 | 396.00 | 396.00 | 2.06% | 1,073,800 |
| Mar 25, 2026 | 383.00 | 399.00 | 383.00 | 388.00 | 388.00 | 2.11% | 144,000 |
| Mar 24, 2026 | 370.00 | 382.00 | 365.00 | 380.00 | 380.00 | 3.26% | 75,600 |
| Mar 23, 2026 | 360.00 | 389.00 | 352.00 | 368.00 | 368.00 | 0.55% | 222,500 |
| Mar 19, 2026 | 382.00 | 382.00 | 365.00 | 366.00 | 366.00 | -4.19% | 170,300 |
| Mar 18, 2026 | 391.00 | 395.00 | 379.00 | 382.00 | 382.00 | -0.78% | 129,700 |
| Mar 17, 2026 | 390.00 | 394.00 | 381.00 | 385.00 | 385.00 | -2.04% | 187,500 |
| Mar 16, 2026 | 413.00 | 430.00 | 386.00 | 393.00 | 393.00 | -0.25% | 469,800 |
| Mar 13, 2026 | 412.00 | 417.00 | 394.00 | 394.00 | 394.00 | -14.35% | 1,654,900 |
| Mar 12, 2026 | 386.00 | 460.00 | 383.00 | 460.00 | 460.00 | 21.05% | 1,094,700 |
| Mar 11, 2026 | 382.00 | 391.00 | 380.00 | 380.00 | 380.00 | -0.26% | 47,200 |
| Mar 10, 2026 | 396.00 | 397.00 | 373.00 | 381.00 | 381.00 | -3.79% | 164,100 |
| Mar 9, 2026 | 370.00 | 396.00 | 361.00 | 396.00 | 396.00 | 3.66% | 111,200 |
| Mar 6, 2026 | 382.00 | 386.00 | 363.00 | 382.00 | 382.00 | 1.06% | 32,200 |
| Mar 5, 2026 | 384.00 | 385.00 | 376.00 | 378.00 | 378.00 | 1.61% | 34,700 |
| Mar 4, 2026 | 392.00 | 394.00 | 352.00 | 372.00 | 372.00 | -7.00% | 127,900 |
| Mar 3, 2026 | 434.00 | 434.00 | 400.00 | 400.00 | 400.00 | -9.50% | 148,600 |
| Mar 2, 2026 | 426.00 | 462.00 | 413.00 | 442.00 | 442.00 | 3.76% | 161,000 |
| Feb 27, 2026 | 409.00 | 428.00 | 409.00 | 426.00 | 426.00 | 3.90% | 34,900 |
| Feb 26, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.74% | 14,500 |
| Feb 25, 2026 | 409.00 | 409.00 | 402.00 | 403.00 | 403.00 | -1.47% | 11,500 |
| Feb 24, 2026 | 396.00 | 410.00 | 392.00 | 409.00 | 409.00 | 3.28% | 48,300 |
| Feb 20, 2026 | 399.00 | 400.00 | 389.00 | 396.00 | 396.00 | -0.75% | 21,900 |
| Feb 19, 2026 | 399.00 | 402.00 | 397.00 | 399.00 | 399.00 | -0.75% | 11,400 |
| Feb 18, 2026 | 404.00 | 404.00 | 393.00 | 402.00 | 402.00 | 1.52% | 29,500 |
| Feb 17, 2026 | 392.00 | 412.00 | 385.00 | 396.00 | 396.00 | 1.28% | 47,600 |
| Feb 16, 2026 | 404.00 | 404.00 | 380.00 | 391.00 | 391.00 | -2.01% | 68,400 |
| Feb 13, 2026 | 393.00 | 416.00 | 384.00 | 399.00 | 399.00 | 3.10% | 106,500 |
| Feb 12, 2026 | 397.00 | 397.00 | 385.00 | 387.00 | 387.00 | -1.78% | 19,600 |
| Feb 10, 2026 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 3.68% | 22,700 |
| Feb 9, 2026 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | -0.78% | 19,000 |
| Feb 6, 2026 | 385.00 | 385.00 | 380.00 | 383.00 | 383.00 | -1.03% | 11,100 |
| Feb 5, 2026 | 383.00 | 388.00 | 381.00 | 387.00 | 387.00 | 1.84% | 14,200 |
| Feb 4, 2026 | 387.00 | 392.00 | 377.00 | 380.00 | 380.00 | -3.06% | 28,400 |
| Feb 3, 2026 | 396.00 | 403.00 | 375.00 | 392.00 | 392.00 | -0.51% | 91,000 |
| Feb 2, 2026 | 399.00 | 402.00 | 391.00 | 394.00 | 394.00 | -1.25% | 21,500 |
| Jan 30, 2026 | 397.00 | 402.00 | 391.00 | 399.00 | 399.00 | 0.25% | 25,500 |
| Jan 29, 2026 | 415.00 | 420.00 | 395.00 | 398.00 | 398.00 | -0.25% | 91,400 |
| Jan 28, 2026 | 389.00 | 407.00 | 388.00 | 399.00 | 399.00 | 2.31% | 47,800 |
| Jan 27, 2026 | 386.00 | 393.00 | 385.00 | 390.00 | 390.00 | 0.78% | 22,100 |
| Jan 26, 2026 | 428.00 | 428.00 | 387.00 | 387.00 | 387.00 | -2.27% | 106,600 |
| Jan 23, 2026 | 396.00 | 399.00 | 394.00 | 396.00 | 396.00 | 0.25% | 15,200 |
| Jan 22, 2026 | 399.00 | 399.00 | 392.00 | 395.00 | 395.00 | - | 10,400 |
| Jan 21, 2026 | 395.00 | 399.00 | 392.00 | 395.00 | 395.00 | -0.75% | 26,900 |
| Jan 20, 2026 | 403.00 | 404.00 | 396.00 | 398.00 | 398.00 | -0.50% | 19,500 |
| Jan 19, 2026 | 399.00 | 403.00 | 394.00 | 400.00 | 400.00 | 0.50% | 18,200 |
| Jan 16, 2026 | 392.00 | 408.00 | 392.00 | 398.00 | 398.00 | 2.31% | 60,200 |
| Jan 15, 2026 | 388.00 | 395.00 | 388.00 | 389.00 | 389.00 | 0.26% | 37,800 |
| Jan 14, 2026 | 383.00 | 392.00 | 383.00 | 388.00 | 388.00 | 1.31% | 17,200 |
| Jan 13, 2026 | 387.00 | 390.00 | 382.00 | 383.00 | 383.00 | -0.78% | 23,000 |
| Jan 9, 2026 | 396.00 | 396.00 | 384.00 | 386.00 | 386.00 | -1.78% | 26,700 |
| Jan 8, 2026 | 384.00 | 393.00 | 383.00 | 393.00 | 393.00 | 2.88% | 15,600 |
| Jan 7, 2026 | 381.00 | 384.00 | 379.00 | 382.00 | 382.00 | 1.33% | 13,800 |
| Jan 6, 2026 | 380.00 | 382.00 | 375.00 | 377.00 | 377.00 | - | 17,800 |
| Jan 5, 2026 | 382.00 | 382.00 | 373.00 | 377.00 | 377.00 | -0.53% | 26,300 |
| Dec 30, 2025 | 377.00 | 381.00 | 371.00 | 379.00 | 379.00 | 0.53% | 18,600 |
| Dec 29, 2025 | 359.00 | 382.00 | 359.00 | 377.00 | 377.00 | 4.72% | 24,500 |
| Dec 26, 2025 | 367.00 | 367.00 | 355.00 | 360.00 | 360.00 | -0.55% | 93,800 |
| Dec 25, 2025 | 366.00 | 371.00 | 362.00 | 362.00 | 362.00 | -1.63% | 42,500 |
| Dec 24, 2025 | 367.00 | 379.00 | 365.00 | 368.00 | 368.00 | 0.55% | 39,200 |
| Dec 23, 2025 | 365.00 | 375.00 | 364.00 | 366.00 | 366.00 | - | 34,900 |
| Dec 22, 2025 | 381.00 | 381.00 | 364.00 | 366.00 | 366.00 | -3.68% | 24,200 |
| Dec 19, 2025 | 379.00 | 383.00 | 371.00 | 380.00 | 380.00 | 0.26% | 16,000 |
| Dec 18, 2025 | 379.00 | 379.00 | 371.00 | 379.00 | 379.00 | -0.79% | 13,800 |
| Dec 17, 2025 | 381.00 | 392.00 | 370.00 | 382.00 | 382.00 | -0.78% | 43,900 |
| Dec 16, 2025 | 391.00 | 394.00 | 383.00 | 385.00 | 385.00 | -2.04% | 33,200 |
| Dec 15, 2025 | 393.00 | 399.00 | 391.00 | 393.00 | 393.00 | -1.01% | 16,600 |
| Dec 12, 2025 | 399.00 | 401.00 | 392.00 | 397.00 | 397.00 | 1.53% | 14,600 |
| Dec 11, 2025 | 402.00 | 406.00 | 391.00 | 391.00 | 391.00 | -2.74% | 12,900 |
| Dec 10, 2025 | 403.00 | 407.00 | 402.00 | 402.00 | 402.00 | -0.25% | 7,300 |
| Dec 9, 2025 | 404.00 | 407.00 | 402.00 | 403.00 | 403.00 | -0.49% | 10,600 |
| Dec 8, 2025 | 409.00 | 412.00 | 405.00 | 405.00 | 405.00 | -0.98% | 13,400 |
| Dec 5, 2025 | 409.00 | 409.00 | 397.00 | 409.00 | 409.00 | 0.99% | 10,100 |
| Dec 4, 2025 | 395.00 | 406.00 | 395.00 | 405.00 | 405.00 | 3.32% | 17,100 |
| Dec 3, 2025 | 404.00 | 404.00 | 381.00 | 392.00 | 392.00 | -1.51% | 28,900 |
| Dec 2, 2025 | 417.00 | 418.00 | 398.00 | 398.00 | 398.00 | -4.33% | 25,900 |
| Dec 1, 2025 | 434.00 | 434.00 | 416.00 | 416.00 | 416.00 | -3.48% | 30,900 |