Green Earth Institute Co.,Ltd.(JP:9212)
Â¥220.00-4.00 (-1.79%)
JP:9212
Green Earth Institute Co.,Ltd. historical prices
Â¥220.00
At close:-4.00 (-1.79%)
Want to see JP:9212 full AI Analyst Report?
Green Earth Institute Co.,Ltd. (9212) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 220.00 | 227.00 | 212.00 | 220.00 | 220.00 | -1.79% | 100,900 | 0.64 |
| Nov 10, 2026 | 215.00 | 224.00 | 214.00 | 224.00 | 224.00 | +8.21% | 44,700 | 0.28 |
| Nov 09, 2026 | 213.00 | 229.00 | 206.00 | 215.00 | 215.00 | +3.86% | 77,300 | 0.49 |
| Nov 06, 2026 | 197.00 | 220.00 | 195.00 | 207.00 | 207.00 | -2.82% | 196,400 | 1.28 |
| Nov 05, 2026 | 235.00 | 242.00 | 210.00 | 213.00 | 213.00 | -9.36% | 559,700 | 3.86 |
| Nov 04, 2026 | 235.00 | 316.00 | 219.00 | 235.00 | 235.00 | -0.42% | 4,849,800 | 71.15 |
| Nov 03, 2026 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -2.88% | 56,900 | 0.84 |
| Oct 30, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -1.62% | 36,300 | 0.54 |
| Oct 29, 2026 | 255.00 | 255.00 | 243.00 | 247.00 | 247.00 | -1.59% | 42,100 | 0.62 |
| Oct 28, 2026 | 249.00 | 258.00 | 249.00 | 251.00 | 251.00 | +0.80% | 21,500 | 0.32 |
| Oct 27, 2026 | 249.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 10,200 | 0.15 |
| Oct 26, 2026 | 247.00 | 252.00 | 243.00 | 251.00 | 251.00 | +0.80% | 26,300 | 0.38 |
| Oct 23, 2026 | 253.00 | 253.00 | 243.00 | 249.00 | 249.00 | -1.58% | 81,700 | 1.19 |
| Oct 22, 2026 | 255.00 | 258.00 | 253.00 | 253.00 | 253.00 | -1.17% | 29,700 | 0.43 |
| Oct 21, 2026 | 257.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 45,900 | 0.67 |
| Oct 20, 2026 | 267.00 | 269.00 | 258.00 | 258.00 | 258.00 | -3.37% | 97,100 | 1.45 |
| Oct 19, 2026 | 267.00 | 269.00 | 264.00 | 267.00 | 267.00 | -1.11% | 35,600 | 0.54 |
| Oct 16, 2026 | 263.00 | 273.00 | 263.00 | 270.00 | 270.00 | +2.27% | 65,000 | 0.99 |
| Oct 15, 2026 | 266.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 75,600 | 1.17 |
| Oct 14, 2026 | 267.00 | 271.00 | 265.00 | 267.00 | 267.00 | -0.37% | 46,200 | 0.70 |
| Oct 13, 2026 | 274.00 | 278.00 | 267.00 | 268.00 | 268.00 | -2.19% | 53,500 | 0.76 |
| Oct 12, 2026 | 274.00 | 279.00 | 269.00 | 274.00 | 274.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 271.00 | 279.00 | 269.00 | 274.00 | 274.00 | +2.24% | 72,500 | 1.03 |
| Oct 08, 2026 | 271.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.83% | 38,600 | 0.55 |
| Oct 07, 2026 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | +1.11% | 34,500 | 0.48 |
| Oct 06, 2026 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | +0.75% | 61,700 | 0.86 |
| Oct 05, 2026 | 267.00 | 269.00 | 263.00 | 268.00 | 268.00 | +1.13% | 44,000 | 0.62 |
| Oct 02, 2026 | 269.00 | 269.00 | 263.00 | 265.00 | 265.00 | -2.57% | 115,500 | 1.62 |
| Oct 01, 2026 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | -1.45% | 82,800 | 1.16 |
| Sep 30, 2026 | 282.00 | 288.00 | 272.00 | 276.00 | 276.00 | -2.82% | 164,800 | 2.27 |
| Sep 29, 2026 | 283.00 | 288.00 | 278.00 | 284.00 | 284.00 | -1.73% | 92,000 | 1.27 |
| Sep 28, 2026 | 314.00 | 314.00 | 281.00 | 289.00 | 289.00 | -7.67% | 223,000 | 3.23 |
| Sep 25, 2026 | 306.00 | 345.00 | 296.00 | 313.00 | 313.00 | +2.29% | 557,700 | 9.18 |
| Sep 24, 2026 | 283.00 | 306.00 | 282.00 | 306.00 | 306.00 | +8.51% | 164,100 | 2.78 |
| Sep 23, 2026 | 282.00 | 289.00 | 278.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 282.00 | 289.00 | 278.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 282.00 | 289.00 | 278.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 282.00 | 289.00 | 278.00 | 282.00 | 282.00 | -0.70% | 59,700 | 1.00 |
| Sep 17, 2026 | 291.00 | 294.00 | 281.00 | 284.00 | 284.00 | -1.39% | 109,100 | 1.86 |
| Sep 16, 2026 | 282.00 | 291.00 | 278.00 | 288.00 | 288.00 | +8.27% | 515,800 | 10.10 |
| Sep 15, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -2.21% | 27,700 | 0.54 |
| Sep 14, 2026 | 271.00 | 272.00 | 265.00 | 272.00 | 272.00 | +1.12% | 19,600 | 0.38 |
| Sep 11, 2026 | 273.00 | 275.00 | 269.00 | 269.00 | 269.00 | -1.47% | 22,100 | 0.42 |
| Sep 10, 2026 | 276.00 | 276.00 | 266.00 | 273.00 | 273.00 | -0.73% | 33,700 | 0.65 |
| Sep 09, 2026 | 265.00 | 275.00 | 262.00 | 275.00 | 275.00 | +3.77% | 120,500 | 2.38 |
| Sep 08, 2026 | 262.00 | 270.00 | 262.00 | 265.00 | 265.00 | +1.15% | 126,500 | 2.39 |
| Sep 07, 2026 | 264.00 | 269.00 | 259.00 | 262.00 | 262.00 | -0.76% | 58,100 | 0.99 |
| Sep 04, 2026 | 265.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.38% | 10,000 | 0.17 |
| Sep 03, 2026 | 271.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 26,900 | 0.44 |
