Greenland Resort Company Limited (TYO:9656)
Japan
· Delayed Price · Currency is JPY 613.00
-6.00 (-0.97%)
Apr 28, 2026, 3:17 PM JST
Greenland Resort Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 619.00 | 620.00 | 608.00 | 613.00 | 613.00 | -0.97% | 10,000 |
| Apr 27, 2026 | 618.00 | 619.00 | 618.00 | 619.00 | 619.00 | 0.16% | 3,100 |
| Apr 24, 2026 | 618.00 | 619.00 | 617.00 | 618.00 | 618.00 | - | 2,500 |
| Apr 23, 2026 | 618.00 | 620.00 | 617.00 | 618.00 | 618.00 | - | 2,600 |
| Apr 22, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 618.00 | 0.16% | 1,900 |
| Apr 21, 2026 | 616.00 | 620.00 | 615.00 | 617.00 | 617.00 | 0.33% | 7,600 |
| Apr 20, 2026 | 615.00 | 615.00 | 613.00 | 615.00 | 615.00 | 0.16% | 5,500 |
| Apr 17, 2026 | 614.00 | 614.00 | 612.00 | 614.00 | 614.00 | - | 4,800 |
| Apr 16, 2026 | 613.00 | 614.00 | 613.00 | 614.00 | 614.00 | 0.16% | 1,400 |
| Apr 15, 2026 | 612.00 | 613.00 | 611.00 | 613.00 | 613.00 | 0.33% | 1,500 |
| Apr 14, 2026 | 613.00 | 613.00 | 611.00 | 611.00 | 611.00 | -0.16% | 1,800 |
| Apr 13, 2026 | 614.00 | 614.00 | 611.00 | 612.00 | 612.00 | -0.16% | 2,400 |
| Apr 10, 2026 | 611.00 | 613.00 | 611.00 | 613.00 | 613.00 | 0.33% | 1,400 |
| Apr 9, 2026 | 613.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 1,300 |
| Apr 8, 2026 | 611.00 | 613.00 | 610.00 | 611.00 | 611.00 | - | 2,800 |
| Apr 7, 2026 | 610.00 | 611.00 | 609.00 | 611.00 | 611.00 | - | 2,100 |
| Apr 6, 2026 | 610.00 | 612.00 | 609.00 | 611.00 | 611.00 | 0.16% | 1,800 |
| Apr 3, 2026 | 609.00 | 610.00 | 607.00 | 610.00 | 610.00 | 0.33% | 1,200 |
| Apr 2, 2026 | 610.00 | 611.00 | 607.00 | 608.00 | 608.00 | -0.33% | 5,400 |
| Apr 1, 2026 | 609.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.33% | 3,500 |
| Mar 31, 2026 | 607.00 | 609.00 | 607.00 | 608.00 | 608.00 | 0.16% | 900 |
| Mar 30, 2026 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | -0.16% | 1,300 |
| Mar 27, 2026 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | 0.33% | 3,000 |
| Mar 26, 2026 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | - | 1,300 |
| Mar 25, 2026 | 605.00 | 608.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,800 |
| Mar 24, 2026 | 608.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.17% | 2,300 |
| Mar 23, 2026 | 609.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.33% | 10,300 |
| Mar 19, 2026 | 607.00 | 608.00 | 604.00 | 608.00 | 608.00 | - | 3,700 |
| Mar 18, 2026 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | - | 6,200 |
| Mar 17, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 3,100 |
| Mar 16, 2026 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | - | 3,200 |
| Mar 13, 2026 | 609.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 2,000 |
| Mar 12, 2026 | 608.00 | 608.00 | 605.00 | 608.00 | 608.00 | - | 1,100 |
| Mar 11, 2026 | 608.00 | 608.00 | 606.00 | 608.00 | 608.00 | 0.16% | 1,900 |
| Mar 10, 2026 | 604.00 | 608.00 | 604.00 | 607.00 | 607.00 | 0.50% | 1,300 |
| Mar 9, 2026 | 610.00 | 610.00 | 603.00 | 604.00 | 604.00 | -0.33% | 5,300 |
| Mar 6, 2026 | 603.00 | 606.00 | 601.00 | 606.00 | 606.00 | 0.33% | 3,600 |
| Mar 5, 2026 | 601.00 | 606.00 | 601.00 | 604.00 | 604.00 | 0.33% | 9,900 |
| Mar 4, 2026 | 606.00 | 606.00 | 601.00 | 602.00 | 602.00 | -0.66% | 9,700 |
| Mar 3, 2026 | 611.00 | 612.00 | 606.00 | 606.00 | 606.00 | -0.82% | 4,600 |
| Mar 2, 2026 | 610.00 | 612.00 | 610.00 | 611.00 | 611.00 | -0.16% | 1,700 |
| Feb 27, 2026 | 612.00 | 615.00 | 609.00 | 612.00 | 612.00 | - | 8,200 |
| Feb 26, 2026 | 610.00 | 614.00 | 609.00 | 612.00 | 612.00 | 0.33% | 5,000 |
| Feb 25, 2026 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.16% | 1,000 |
| Feb 24, 2026 | 611.00 | 611.00 | 609.00 | 609.00 | 609.00 | - | 8,400 |
| Feb 20, 2026 | 609.00 | 610.00 | 607.00 | 609.00 | 609.00 | - | 2,000 |
| Feb 19, 2026 | 608.00 | 615.00 | 604.00 | 609.00 | 609.00 | 0.16% | 9,400 |
| Feb 18, 2026 | 610.00 | 611.00 | 604.00 | 608.00 | 608.00 | -0.65% | 4,500 |
| Feb 17, 2026 | 609.00 | 612.00 | 609.00 | 612.00 | 612.00 | 0.66% | 3,000 |
| Feb 16, 2026 | 608.00 | 612.00 | 607.00 | 608.00 | 608.00 | 0.33% | 3,700 |
| Feb 13, 2026 | 605.00 | 608.00 | 605.00 | 606.00 | 606.00 | 0.17% | 1,200 |
| Feb 12, 2026 | 606.00 | 606.00 | 605.00 | 605.00 | 605.00 | -0.17% | 700 |
| Feb 10, 2026 | 607.00 | 610.00 | 605.00 | 606.00 | 606.00 | - | 2,700 |
| Feb 9, 2026 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | -0.66% | 1,700 |
| Feb 6, 2026 | 606.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.66% | 1,800 |
| Feb 5, 2026 | 603.00 | 609.00 | 603.00 | 606.00 | 606.00 | 0.17% | 3,100 |
| Feb 4, 2026 | 603.00 | 608.00 | 603.00 | 605.00 | 605.00 | -0.17% | 2,800 |
| Feb 3, 2026 | 604.00 | 608.00 | 603.00 | 606.00 | 606.00 | 0.33% | 2,200 |
| Feb 2, 2026 | 603.00 | 607.00 | 603.00 | 604.00 | 604.00 | 0.17% | 2,100 |
| Jan 30, 2026 | 602.00 | 606.00 | 601.00 | 603.00 | 603.00 | -0.17% | 1,200 |
| Jan 29, 2026 | 604.00 | 604.00 | 602.00 | 604.00 | 604.00 | -0.17% | 2,500 |
| Jan 28, 2026 | 608.00 | 608.00 | 604.00 | 605.00 | 605.00 | -0.49% | 2,000 |
| Jan 27, 2026 | 609.00 | 613.00 | 600.00 | 608.00 | 608.00 | -0.33% | 14,300 |
| Jan 26, 2026 | 609.00 | 610.00 | 608.00 | 610.00 | 610.00 | - | 3,300 |
| Jan 23, 2026 | 611.00 | 613.00 | 609.00 | 610.00 | 610.00 | - | 3,000 |
| Jan 22, 2026 | 610.00 | 614.00 | 609.00 | 610.00 | 610.00 | - | 7,200 |
| Jan 21, 2026 | 612.00 | 612.00 | 609.00 | 610.00 | 610.00 | -0.16% | 2,300 |
| Jan 20, 2026 | 610.00 | 613.00 | 609.00 | 611.00 | 611.00 | - | 5,400 |
| Jan 19, 2026 | 614.00 | 614.00 | 610.00 | 611.00 | 611.00 | - | 3,400 |
| Jan 16, 2026 | 612.00 | 612.00 | 609.00 | 611.00 | 611.00 | -0.16% | 1,000 |
| Jan 15, 2026 | 610.00 | 613.00 | 610.00 | 612.00 | 612.00 | 0.33% | 5,400 |
| Jan 14, 2026 | 610.00 | 610.00 | 609.00 | 610.00 | 610.00 | 0.16% | 1,400 |
| Jan 13, 2026 | 612.00 | 612.00 | 602.00 | 609.00 | 609.00 | -0.49% | 14,100 |
| Jan 9, 2026 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 0.33% | 3,200 |
| Jan 8, 2026 | 610.00 | 610.00 | 607.00 | 610.00 | 610.00 | 0.16% | 3,500 |
| Jan 7, 2026 | 611.00 | 611.00 | 607.00 | 609.00 | 609.00 | 0.16% | 8,700 |
| Jan 6, 2026 | 612.00 | 614.00 | 608.00 | 608.00 | 608.00 | -0.98% | 5,600 |
| Jan 5, 2026 | 609.00 | 614.00 | 607.00 | 614.00 | 614.00 | 0.82% | 5,900 |
| Dec 30, 2025 | 609.00 | 610.00 | 607.00 | 609.00 | 609.00 | 0.16% | 5,700 |
| Dec 29, 2025 | 607.00 | 611.00 | 605.00 | 608.00 | 608.00 | -1.78% | 20,300 |
| Dec 26, 2025 | 622.00 | 623.00 | 619.00 | 619.00 | 609.00 | -0.64% | 16,100 |
| Dec 25, 2025 | 623.00 | 623.00 | 620.00 | 623.00 | 612.94 | 0.16% | 12,500 |
| Dec 24, 2025 | 622.00 | 622.00 | 620.00 | 622.00 | 611.95 | - | 6,700 |
| Dec 23, 2025 | 620.00 | 622.00 | 619.00 | 622.00 | 611.95 | 0.48% | 10,900 |
| Dec 22, 2025 | 620.00 | 620.00 | 619.00 | 619.00 | 609.00 | -0.32% | 11,700 |
| Dec 19, 2025 | 620.00 | 621.00 | 619.00 | 621.00 | 610.97 | 0.32% | 7,800 |
| Dec 18, 2025 | 621.00 | 621.00 | 619.00 | 619.00 | 609.00 | -0.32% | 2,500 |
| Dec 17, 2025 | 621.00 | 621.00 | 619.00 | 621.00 | 610.97 | - | 7,200 |
| Dec 16, 2025 | 623.00 | 623.00 | 620.00 | 621.00 | 610.97 | 0.16% | 2,200 |
| Dec 15, 2025 | 620.00 | 622.00 | 620.00 | 620.00 | 609.98 | - | 6,400 |
| Dec 12, 2025 | 620.00 | 622.00 | 619.00 | 620.00 | 609.98 | 0.16% | 6,600 |
| Dec 11, 2025 | 621.00 | 621.00 | 619.00 | 619.00 | 609.00 | -0.16% | 5,700 |
| Dec 10, 2025 | 621.00 | 622.00 | 615.00 | 620.00 | 609.98 | -0.16% | 13,600 |
| Dec 9, 2025 | 620.00 | 621.00 | 620.00 | 621.00 | 610.97 | 0.16% | 4,000 |
| Dec 8, 2025 | 620.00 | 621.00 | 620.00 | 620.00 | 609.98 | - | 2,600 |
| Dec 5, 2025 | 622.00 | 622.00 | 620.00 | 620.00 | 609.98 | -0.32% | 4,600 |
| Dec 4, 2025 | 623.00 | 623.00 | 621.00 | 622.00 | 611.95 | - | 3,000 |
| Dec 3, 2025 | 621.00 | 623.00 | 621.00 | 622.00 | 611.95 | 0.16% | 2,700 |
| Dec 2, 2025 | 622.00 | 622.00 | 621.00 | 621.00 | 610.97 | 0.16% | 1,000 |
| Dec 1, 2025 | 622.00 | 622.00 | 620.00 | 620.00 | 609.98 | -0.16% | 4,100 |