Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Greens Co. Ltd. (6547) Historical Prices

JP:6547 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,020.002,039.001,991.002,023.002,023.00+0.65%24,5000.48
Oct 29, 20261,999.002,014.001,983.002,010.002,010.00+0.95%39,0000.77
Oct 28, 20262,020.002,020.001,991.001,991.001,991.00-1.04%54,0001.07
Oct 27, 20262,043.002,053.002,004.002,012.002,012.00-1.71%33,9000.67
Oct 26, 20262,060.002,063.002,040.002,047.002,047.00-0.29%24,0000.47
Oct 23, 20262,062.002,076.002,038.002,053.002,053.00-0.73%38,5000.75
Oct 22, 20262,075.002,084.002,064.002,068.002,068.00-0.10%18,2000.36
Oct 21, 20262,079.002,084.002,051.002,070.002,070.00+0.49%15,4000.30
Oct 20, 20262,091.002,091.002,048.002,060.002,060.00-0.87%40,3000.79
Oct 19, 20262,066.002,093.002,059.002,078.002,078.00-0.48%24,1000.47
Oct 16, 20262,078.002,097.002,044.002,088.002,088.00+2.50%27,3000.53
Oct 15, 20262,027.002,055.002,015.002,037.002,037.00-0.39%61,2001.20
Oct 14, 20262,073.002,073.002,032.002,045.002,045.00-0.73%15,8000.31
Oct 13, 20262,024.002,064.002,020.002,060.002,060.00+0.88%39,2000.75
Oct 12, 20262,042.002,048.002,003.002,042.002,042.00+0.00%00.00
Oct 09, 20262,014.002,048.002,003.002,042.002,042.00+1.39%35,5000.67
Oct 08, 20262,040.002,043.001,973.002,014.002,014.00-1.47%46,9000.89
Oct 07, 20262,054.002,068.002,037.002,044.002,044.00+0.20%46,8000.90
Oct 06, 20262,039.002,068.002,039.002,040.002,040.00+0.49%31,4000.60
Oct 05, 20262,034.002,043.002,021.002,030.002,030.00+0.50%26,5000.50
Oct 02, 20262,052.002,052.002,012.002,020.002,020.00-1.61%53,5001.02
Oct 01, 20262,053.002,068.002,040.002,053.002,053.00-0.87%22,6000.43
Sep 30, 20262,050.002,081.002,042.002,071.002,071.00+1.12%29,1000.55
Sep 29, 20262,065.002,065.002,028.002,048.002,048.00-0.87%64,4001.22
Sep 28, 20262,100.002,106.002,065.002,066.002,066.00-1.76%35,7000.67
Sep 25, 20262,140.002,155.002,095.002,103.002,103.00-1.31%22,3000.41
Sep 24, 20262,144.002,169.002,127.002,131.002,131.00-0.61%24,0000.43
Sep 23, 20262,165.002,174.002,139.002,144.002,144.00+0.00%00.00
Sep 22, 20262,165.002,174.002,139.002,144.002,144.00+0.00%00.00
Sep 21, 20262,165.002,174.002,139.002,144.002,144.00+0.00%00.00
Sep 18, 20262,165.002,174.002,139.002,144.002,144.00-0.97%33,3000.56
Sep 17, 20262,145.002,174.002,145.002,165.002,165.00+1.79%36,3000.60
Sep 16, 20262,141.002,143.002,127.002,127.002,127.00-0.75%23,7000.39
Sep 15, 20262,131.002,165.002,130.002,143.002,143.00+0.56%35,7000.58
Sep 14, 20262,078.002,140.002,076.002,131.002,131.00+2.35%41,6000.68
Sep 11, 20262,108.002,119.002,082.002,082.002,082.00-1.98%42,0000.68
Sep 10, 20262,130.002,187.002,113.002,124.002,124.00-0.28%30,0000.48
Sep 09, 20262,205.002,210.002,121.002,130.002,130.00-2.96%49,2000.76
Sep 08, 20262,180.002,229.002,168.002,195.002,195.00-0.14%50,9000.77
Sep 07, 20262,196.002,207.002,165.002,198.002,198.00+0.05%32,8000.49
Sep 04, 20262,145.002,199.002,128.002,197.002,197.00+3.29%93,2001.40
Sep 03, 20262,113.002,138.002,102.002,127.002,127.00+0.57%33,7000.50
Sep 02, 20262,126.002,136.002,105.002,115.002,115.00-2.53%50,5000.76
Sep 01, 20262,110.002,170.002,110.002,170.002,170.00+1.88%39,1000.58
Aug 31, 20262,155.002,162.002,114.002,130.002,130.00-2.38%55,5000.82
Aug 28, 20262,111.002,184.002,104.002,182.002,182.00+3.31%79,3001.17
Aug 27, 20262,107.002,121.002,080.002,112.002,112.00-0.14%71,8001.05
Aug 26, 20262,109.002,136.002,103.002,115.002,115.00+0.62%31,2000.45
Aug 25, 20262,060.002,114.002,060.002,102.002,102.00+1.35%44,9000.64
Aug 24, 20262,065.002,083.002,045.002,074.002,074.00+0.92%39,2000.56