Want to see JP:3632 full AI Analyst Report?
GREE (3632) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 430.00 | 436.00 | 427.00 | 431.00 | 431.00 | +1.41% | 831,600 | 1.48 |
| Oct 29, 2026 | 426.00 | 429.00 | 419.00 | 425.00 | 425.00 | -1.16% | 1,746,900 | 3.23 |
| Oct 28, 2026 | 427.00 | 432.00 | 426.00 | 430.00 | 430.00 | -0.23% | 851,000 | 1.59 |
| Oct 27, 2026 | 431.00 | 433.00 | 427.00 | 431.00 | 431.00 | -0.46% | 787,200 | 1.48 |
| Oct 26, 2026 | 436.00 | 436.00 | 430.00 | 433.00 | 433.00 | -0.23% | 501,800 | 0.94 |
| Oct 23, 2026 | 433.00 | 436.00 | 426.00 | 434.00 | 434.00 | +0.00% | 790,400 | 1.51 |
| Oct 22, 2026 | 430.00 | 436.00 | 428.00 | 434.00 | 434.00 | +1.17% | 540,900 | 1.03 |
| Oct 21, 2026 | 433.00 | 433.00 | 428.00 | 429.00 | 429.00 | -0.69% | 327,100 | 0.62 |
| Oct 20, 2026 | 429.00 | 436.00 | 429.00 | 432.00 | 432.00 | +0.23% | 508,400 | 0.97 |
| Oct 19, 2026 | 430.00 | 434.00 | 427.00 | 431.00 | 431.00 | -0.69% | 651,500 | 1.25 |
| Oct 16, 2026 | 427.00 | 434.00 | 426.00 | 434.00 | 434.00 | +2.12% | 751,500 | 1.44 |
| Oct 15, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 425.00 | -0.47% | 550,400 | 1.07 |
| Oct 14, 2026 | 422.00 | 427.00 | 419.00 | 427.00 | 427.00 | +0.47% | 338,300 | 0.65 |
| Oct 13, 2026 | 418.00 | 425.00 | 418.00 | 425.00 | 425.00 | +2.16% | 508,000 | 0.98 |
| Oct 12, 2026 | 416.00 | 419.00 | 411.00 | 416.00 | 416.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 411.00 | 419.00 | 411.00 | 416.00 | 416.00 | +1.46% | 496,100 | 0.94 |
| Oct 08, 2026 | 409.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.49% | 486,500 | 0.92 |
| Oct 07, 2026 | 412.00 | 414.00 | 409.00 | 412.00 | 412.00 | +0.00% | 409,100 | 0.77 |
| Oct 06, 2026 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.24% | 427,900 | 0.80 |
| Oct 05, 2026 | 420.00 | 421.00 | 411.00 | 413.00 | 413.00 | -0.48% | 729,700 | 1.38 |
| Oct 02, 2026 | 420.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.66% | 459,400 | 0.87 |
| Oct 01, 2026 | 417.00 | 424.00 | 415.00 | 422.00 | 422.00 | +0.96% | 624,200 | 1.17 |
| Sep 30, 2026 | 420.00 | 422.00 | 413.00 | 418.00 | 418.00 | -1.18% | 418,900 | 0.78 |
| Sep 29, 2026 | 423.00 | 426.00 | 417.00 | 423.00 | 423.00 | +0.71% | 557,100 | 1.02 |
| Sep 28, 2026 | 422.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.71% | 328,300 | 0.59 |
| Sep 25, 2026 | 423.00 | 425.00 | 421.00 | 423.00 | 423.00 | +0.24% | 327,500 | 0.59 |
| Sep 24, 2026 | 427.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.71% | 565,000 | 0.97 |
| Sep 23, 2026 | 425.00 | 430.00 | 423.00 | 425.00 | 425.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 425.00 | 430.00 | 423.00 | 425.00 | 425.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 425.00 | 430.00 | 423.00 | 425.00 | 425.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 429.00 | 430.00 | 423.00 | 425.00 | 425.00 | -0.23% | 504,900 | 0.78 |
| Sep 17, 2026 | 421.00 | 431.00 | 421.00 | 426.00 | 426.00 | +0.95% | 404,800 | 0.62 |
| Sep 16, 2026 | 425.00 | 427.00 | 419.00 | 422.00 | 422.00 | -0.71% | 303,400 | 0.46 |
| Sep 15, 2026 | 426.00 | 428.00 | 422.00 | 425.00 | 425.00 | +0.71% | 520,599 | 0.79 |
| Sep 14, 2026 | 411.00 | 424.00 | 411.00 | 422.00 | 422.00 | +2.68% | 441,100 | 0.67 |
| Sep 11, 2026 | 409.00 | 411.00 | 406.00 | 411.00 | 411.00 | +0.24% | 244,800 | 0.37 |
| Sep 10, 2026 | 403.00 | 411.00 | 403.00 | 410.00 | 410.00 | +1.23% | 1,747,600 | 2.71 |
| Sep 09, 2026 | 411.00 | 412.00 | 403.00 | 405.00 | 405.00 | -1.46% | 419,900 | 0.65 |
| Sep 08, 2026 | 413.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.72% | 439,900 | 0.68 |
| Sep 07, 2026 | 426.00 | 427.00 | 413.00 | 414.00 | 414.00 | -0.96% | 573,700 | 0.89 |
| Sep 04, 2026 | 423.00 | 425.00 | 418.00 | 418.00 | 418.00 | -1.42% | 475,200 | 0.73 |
| Sep 03, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | +1.68% | 428,100 | 0.65 |
| Sep 02, 2026 | 423.00 | 425.00 | 417.00 | 417.00 | 417.00 | -1.88% | 611,200 | 0.93 |
| Sep 01, 2026 | 430.00 | 434.00 | 424.00 | 425.00 | 425.00 | -1.16% | 546,200 | 0.83 |
| Aug 31, 2026 | 421.00 | 432.00 | 420.00 | 430.00 | 430.00 | +2.14% | 886,100 | 1.36 |
| Aug 28, 2026 | 426.00 | 430.00 | 421.00 | 421.00 | 421.00 | -0.71% | 527,700 | 0.80 |
| Aug 27, 2026 | 423.00 | 427.00 | 418.00 | 424.00 | 424.00 | +0.24% | 679,700 | 1.04 |
| Aug 26, 2026 | 420.00 | 426.00 | 418.00 | 423.00 | 423.00 | +1.44% | 459,700 | 0.69 |
| Aug 25, 2026 | 420.00 | 421.00 | 415.00 | 417.00 | 417.00 | -0.71% | 495,300 | 0.74 |
| Aug 24, 2026 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | +0.00% | 534,200 | 0.80 |
