Want to see JP:3913 full AI Analyst Report?
GreenBee. Inc. (3913) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,185.00 | 1,222.00 | 1,182.00 | 1,210.00 | 1,210.00 | +1.68% | 29,900 | 2.38 |
| Oct 30, 2026 | 1,180.00 | 1,190.00 | 1,149.00 | 1,190.00 | 1,190.00 | +0.85% | 8,800 | 0.70 |
| Oct 29, 2026 | 1,192.00 | 1,194.00 | 1,177.00 | 1,180.00 | 1,180.00 | -1.01% | 4,100 | 0.33 |
| Oct 28, 2026 | 1,181.00 | 1,192.00 | 1,181.00 | 1,192.00 | 1,192.00 | +1.02% | 6,200 | 0.48 |
| Oct 27, 2026 | 1,165.00 | 1,199.00 | 1,164.00 | 1,180.00 | 1,180.00 | +0.51% | 9,600 | 0.75 |
| Oct 26, 2026 | 1,141.00 | 1,176.00 | 1,141.00 | 1,174.00 | 1,174.00 | +2.71% | 2,100 | 0.16 |
| Oct 23, 2026 | 1,148.00 | 1,161.00 | 1,130.00 | 1,143.00 | 1,143.00 | -1.97% | 7,300 | 0.54 |
| Oct 22, 2026 | 1,181.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,166.00 | +0.52% | 7,900 | 0.57 |
| Oct 21, 2026 | 1,131.00 | 1,165.00 | 1,118.00 | 1,160.00 | 1,160.00 | +3.85% | 3,800 | 0.27 |
| Oct 20, 2026 | 1,172.00 | 1,175.00 | 1,117.00 | 1,117.00 | 1,117.00 | -3.87% | 12,800 | 0.93 |
| Oct 19, 2026 | 1,113.00 | 1,169.00 | 1,102.00 | 1,162.00 | 1,162.00 | +3.57% | 13,200 | 0.94 |
| Oct 16, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,122.00 | 1,122.00 | -3.53% | 5,900 | 0.41 |
| Oct 15, 2026 | 1,123.00 | 1,163.00 | 1,117.00 | 1,163.00 | 1,163.00 | +1.93% | 8,400 | 0.59 |
| Oct 14, 2026 | 1,114.00 | 1,170.00 | 1,104.00 | 1,141.00 | 1,141.00 | +2.52% | 25,000 | 1.78 |
| Oct 13, 2026 | 1,082.00 | 1,114.00 | 1,082.00 | 1,113.00 | 1,113.00 | +2.87% | 6,900 | 0.48 |
| Oct 12, 2026 | 1,082.00 | 1,102.00 | 1,081.00 | 1,082.00 | 1,082.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,092.00 | 1,102.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.64% | 7,000 | 0.46 |
| Oct 08, 2026 | 1,050.00 | 1,089.00 | 1,050.00 | 1,089.00 | 1,089.00 | +1.30% | 8,200 | 0.54 |
| Oct 07, 2026 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | +3.37% | 7,500 | 0.49 |
| Oct 06, 2026 | 1,045.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 7,100 | 0.47 |
| Oct 05, 2026 | 1,031.00 | 1,078.00 | 1,027.00 | 1,075.00 | 1,075.00 | +3.37% | 7,100 | 0.47 |
| Oct 02, 2026 | 1,051.00 | 1,066.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 5,700 | 0.37 |
| Oct 01, 2026 | 1,034.00 | 1,076.00 | 1,034.00 | 1,054.00 | 1,054.00 | -0.94% | 6,400 | 0.41 |
| Sep 30, 2026 | 1,105.00 | 1,115.00 | 1,062.00 | 1,064.00 | 1,064.00 | -3.71% | 15,500 | 0.99 |
| Sep 29, 2026 | 1,105.00 | 1,105.00 | 1,084.00 | 1,105.00 | 1,105.00 | -1.69% | 3,800 | 0.24 |
| Sep 28, 2026 | 1,110.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,124.00 | -0.09% | 3,900 | 0.25 |
| Sep 25, 2026 | 1,144.00 | 1,144.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.14% | 3,200 | 0.20 |
| Sep 24, 2026 | 1,120.00 | 1,145.00 | 1,106.00 | 1,138.00 | 1,138.00 | +1.34% | 18,000 | 1.12 |
| Sep 23, 2026 | 1,108.00 | 1,150.00 | 1,103.00 | 1,123.00 | 1,123.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,108.00 | 1,150.00 | 1,103.00 | 1,123.00 | 1,123.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,108.00 | 1,150.00 | 1,103.00 | 1,123.00 | 1,123.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,108.00 | 1,150.00 | 1,103.00 | 1,123.00 | 1,123.00 | -3.85% | 16,100 | 0.97 |
| Sep 17, 2026 | 1,160.00 | 1,170.00 | 1,105.00 | 1,168.00 | 1,168.00 | +0.95% | 3,100 | 0.18 |
| Sep 16, 2026 | 1,153.00 | 1,159.00 | 1,138.00 | 1,157.00 | 1,157.00 | -0.09% | 3,000 | 0.17 |
| Sep 15, 2026 | 1,159.00 | 1,160.00 | 1,140.00 | 1,158.00 | 1,158.00 | +0.35% | 1,600 | 0.09 |
| Sep 14, 2026 | 1,151.00 | 1,164.00 | 1,140.00 | 1,154.00 | 1,154.00 | +0.26% | 2,700 | 0.15 |
| Sep 11, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,151.00 | 1,151.00 | +0.17% | 4,300 | 0.24 |
| Sep 10, 2026 | 1,105.00 | 1,150.00 | 1,099.00 | 1,149.00 | 1,149.00 | +2.13% | 6,800 | 0.37 |
| Sep 09, 2026 | 1,084.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | +2.93% | 4,800 | 0.25 |
| Sep 08, 2026 | 1,086.00 | 1,093.00 | 1,080.00 | 1,093.00 | 1,093.00 | +0.00% | 900 | 0.05 |
| Sep 07, 2026 | 1,083.00 | 1,109.00 | 1,083.00 | 1,093.00 | 1,093.00 | +0.28% | 2,000 | 0.10 |
| Sep 04, 2026 | 1,086.00 | 1,090.00 | 1,073.00 | 1,090.00 | 1,090.00 | -0.18% | 4,400 | 0.22 |
| Sep 03, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,092.00 | 1,092.00 | -0.27% | 12,400 | 0.62 |
| Sep 02, 2026 | 1,139.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,095.00 | -5.44% | 5,900 | 0.29 |
| Sep 01, 2026 | 1,173.00 | 1,173.00 | 1,146.00 | 1,158.00 | 1,158.00 | +0.35% | 3,500 | 0.17 |
| Aug 31, 2026 | 1,132.00 | 1,155.00 | 1,098.00 | 1,154.00 | 1,154.00 | +0.87% | 10,200 | 0.49 |
| Aug 28, 2026 | 1,142.00 | 1,166.00 | 1,142.00 | 1,144.00 | 1,144.00 | -0.26% | 3,700 | 0.17 |
| Aug 27, 2026 | 1,138.00 | 1,167.00 | 1,138.00 | 1,147.00 | 1,147.00 | +0.97% | 7,800 | 0.36 |
| Aug 26, 2026 | 1,160.00 | 1,183.00 | 1,136.00 | 1,136.00 | 1,136.00 | -2.41% | 11,700 | 0.54 |
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.92% | 6,900 | 0.32 |
