GreenEnergy & Company 1436
TSE · Japan · Commercial Services
¥1,971.00-6.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,971.00 | -0.30% | ¥1,977.00 | ¥1,982.00 | ¥1,910.00 | 32.40K |
| 2026-10-01 | ¥1,977.00 | -1.05% | ¥2,031.00 | ¥2,031.00 | ¥1,955.00 | 66.60K |
| 2026-09-30 | ¥1,998.00 | +3.04% | ¥1,935.00 | ¥2,033.00 | ¥1,930.00 | 176.80K |
| 2026-09-29 | ¥1,939.00 | +5.61% | ¥1,857.00 | ¥1,949.00 | ¥1,826.00 | 110.40K |
| 2026-09-28 | ¥1,836.00 | +6.62% | ¥1,730.00 | ¥1,844.00 | ¥1,730.00 | 102.60K |
| 2026-09-25 | ¥1,722.00 | -1.60% | ¥1,750.00 | ¥1,770.00 | ¥1,718.00 | 24.70K |
| 2026-09-24 | ¥1,750.00 | +1.57% | ¥1,721.00 | ¥1,754.00 | ¥1,675.00 | 38.50K |
| 2026-09-18 | ¥1,723.00 | -0.75% | ¥1,704.00 | ¥1,745.00 | ¥1,675.00 | 33.00K |
| 2026-09-17 | ¥1,736.00 | +1.88% | ¥1,730.00 | ¥1,777.00 | ¥1,695.00 | 45.60K |
| 2026-09-16 | ¥1,704.00 | -3.02% | ¥1,742.00 | ¥1,750.00 | ¥1,690.00 | 42.10K |
| 2026-09-15 | ¥1,757.00 | -0.57% | ¥1,755.00 | ¥1,793.00 | ¥1,725.00 | 41.20K |
| 2026-09-14 | ¥1,767.00 | +5.30% | ¥1,657.00 | ¥1,778.00 | ¥1,639.00 | 98.50K |
| 2026-09-11 | ¥1,678.00 | -2.21% | ¥1,690.00 | ¥1,719.00 | ¥1,652.00 | 100.20K |
| 2026-09-10 | ¥1,716.00 | -2.00% | ¥1,716.00 | ¥1,730.00 | ¥1,636.00 | 170.00K |
| 2026-09-09 | ¥1,751.00 | -8.94% | ¥2,003.00 | ¥2,086.00 | ¥1,725.00 | 541.90K |
| 2026-09-08 | ¥1,923.00 | +4.11% | ¥1,847.00 | ¥1,958.00 | ¥1,791.00 | 181.60K |
| 2026-09-07 | ¥1,847.00 | +1.48% | ¥1,830.00 | ¥1,888.00 | ¥1,780.00 | 72.80K |
| 2026-09-04 | ¥1,820.00 | +7.12% | ¥1,730.00 | ¥1,828.00 | ¥1,715.00 | 76.40K |
| 2026-09-03 | ¥1,699.00 | +3.79% | ¥1,653.00 | ¥1,744.00 | ¥1,644.00 | 60.00K |
| 2026-09-02 | ¥1,637.00 | +0.24% | ¥1,610.00 | ¥1,699.00 | ¥1,610.00 | 80.00K |
| 2026-09-01 | ¥1,633.00 | -0.97% | ¥1,680.00 | ¥1,683.00 | ¥1,624.00 | 27.20K |
| 2026-08-31 | ¥1,649.00 | +2.93% | ¥1,591.00 | ¥1,660.00 | ¥1,559.00 | 27.20K |
| 2026-08-28 | ¥1,602.00 | +0.75% | ¥1,583.00 | ¥1,624.00 | ¥1,583.00 | 24.20K |
| 2026-08-27 | ¥1,590.00 | +0.57% | ¥1,587.00 | ¥1,610.00 | ¥1,570.00 | 12.50K |
| 2026-08-26 | ¥1,581.00 | +1.22% | ¥1,549.00 | ¥1,582.00 | ¥1,549.00 | 17.90K |
| 2026-08-25 | ¥1,562.00 | -0.38% | ¥1,568.00 | ¥1,579.00 | ¥1,550.00 | 16.30K |
| 2026-08-24 | ¥1,568.00 | +1.03% | ¥1,551.00 | ¥1,572.00 | ¥1,532.00 | 19.50K |
| 2026-08-21 | ¥1,552.00 | +0.32% | ¥1,536.00 | ¥1,560.00 | ¥1,491.00 | 27.00K |
| 2026-08-20 | ¥1,547.00 | +3.83% | ¥1,504.00 | ¥1,564.00 | ¥1,504.00 | 32.20K |
| 2026-08-19 | ¥1,490.00 | -6.41% | ¥1,552.00 | ¥1,571.00 | ¥1,473.00 | 44.80K |
| 2026-08-18 | ¥1,592.00 | -4.27% | ¥1,680.00 | ¥1,680.00 | ¥1,552.00 | 37.50K |
| 2026-08-17 | ¥1,663.00 | +2.34% | ¥1,665.00 | ¥1,675.00 | ¥1,595.00 | 37.20K |
| 2026-08-14 | ¥1,625.00 | +2.20% | ¥1,610.00 | ¥1,670.00 | ¥1,566.00 | 61.50K |
| 2026-08-13 | ¥1,590.00 | +2.45% | ¥1,558.00 | ¥1,605.00 | ¥1,543.00 | 53.80K |
| 2026-08-12 | ¥1,552.00 | +3.54% | ¥1,512.00 | ¥1,580.00 | ¥1,512.00 | 33.70K |
| 2026-08-10 | ¥1,499.00 | +0.87% | ¥1,516.00 | ¥1,550.00 | ¥1,488.00 | 37.60K |
| 2026-08-07 | ¥1,486.00 | -2.11% | ¥1,518.00 | ¥1,628.00 | ¥1,463.00 | 104.50K |
| 2026-08-06 | ¥1,518.00 | -0.39% | ¥1,507.00 | ¥1,542.00 | ¥1,502.00 | 30.70K |
| 2026-08-05 | ¥1,524.00 | +2.90% | ¥1,469.00 | ¥1,537.00 | ¥1,443.00 | 61.40K |
| 2026-08-04 | ¥1,481.00 | +5.11% | ¥1,396.00 | ¥1,494.00 | ¥1,392.00 | 53.90K |
| 2026-08-03 | ¥1,409.00 | +4.14% | ¥1,354.00 | ¥1,415.00 | ¥1,332.00 | 51.70K |
| 2026-07-31 | ¥1,353.00 | +6.12% | ¥1,302.00 | ¥1,393.00 | ¥1,291.00 | 105.20K |
| 2026-07-30 | ¥1,275.00 | +4.42% | ¥1,235.00 | ¥1,295.00 | ¥1,225.00 | 55.90K |
| 2026-07-29 | ¥1,221.00 | -4.01% | ¥1,272.00 | ¥1,281.00 | ¥1,213.00 | 71.00K |
| 2026-07-28 | ¥1,272.00 | -1.01% | ¥1,287.00 | ¥1,308.00 | ¥1,271.00 | 36.30K |
| 2026-07-27 | ¥1,285.00 | -2.65% | ¥1,325.00 | ¥1,346.00 | ¥1,267.00 | 70.80K |
| 2026-07-24 | ¥1,320.00 | +0.15% | ¥1,292.00 | ¥1,334.00 | ¥1,258.00 | 109.00K |
| 2026-07-23 | ¥1,318.00 | +2.41% | ¥1,273.00 | ¥1,335.00 | ¥1,261.00 | 75.60K |
| 2026-07-22 | ¥1,287.00 | -2.72% | ¥1,358.00 | ¥1,358.00 | ¥1,268.00 | 132.00K |
| 2026-07-21 | ¥1,323.00 | +3.04% | ¥1,298.00 | ¥1,355.00 | ¥1,281.00 | 40.40K |
| 2026-07-17 | ¥1,284.00 | -7.09% | ¥1,377.00 | ¥1,377.00 | ¥1,244.00 | 138.80K |
| 2026-07-16 | ¥1,382.00 | -7.56% | ¥1,483.00 | ¥1,490.00 | ¥1,374.00 | 101.80K |
| 2026-07-15 | ¥1,495.00 | +8.81% | ¥1,372.00 | ¥1,506.00 | ¥1,360.00 | 104.10K |
| 2026-07-14 | ¥1,374.00 | -0.94% | ¥1,395.00 | ¥1,404.00 | ¥1,337.00 | 46.50K |
| 2026-07-13 | ¥1,387.00 | -2.80% | ¥1,427.00 | ¥1,435.00 | ¥1,375.00 | 47.30K |
| 2026-07-10 | ¥1,427.00 | +1.49% | ¥1,406.00 | ¥1,433.00 | ¥1,406.00 | 17.70K |
| 2026-07-09 | ¥1,406.00 | -0.50% | ¥1,420.00 | ¥1,425.00 | ¥1,358.00 | 42.90K |
| 2026-07-08 | ¥1,413.00 | +0.28% | ¥1,399.00 | ¥1,463.00 | ¥1,399.00 | 62.50K |
| 2026-07-07 | ¥1,409.00 | -2.36% | ¥1,443.00 | ¥1,462.00 | ¥1,371.00 | 66.60K |
| 2026-07-06 | ¥1,443.00 | -7.50% | ¥1,585.00 | ¥1,593.00 | ¥1,442.00 | 87.10K |
| 2026-07-03 | ¥1,560.00 | +9.55% | ¥1,437.00 | ¥1,560.00 | ¥1,437.00 | 86.60K |
| 2026-07-02 | ¥1,424.00 | +1.42% | ¥1,403.00 | ¥1,473.00 | ¥1,403.00 | 46.50K |
| 2026-07-01 | ¥1,404.00 | -0.78% | ¥1,443.00 | ¥1,450.00 | ¥1,393.00 | 30.80K |
| 2026-06-30 | ¥1,415.00 | -1.74% | ¥1,444.00 | ¥1,466.00 | ¥1,401.00 | 37.70K |
| 2026-06-29 | ¥1,440.00 | +3.30% | ¥1,435.00 | ¥1,473.00 | ¥1,418.00 | 37.40K |
| 2026-06-26 | ¥1,394.00 | +0.72% | ¥1,358.00 | ¥1,410.00 | ¥1,355.00 | 42.30K |
| 2026-06-25 | ¥1,384.00 | +3.05% | ¥1,384.00 | ¥1,396.00 | ¥1,343.00 | 72.00K |
| 2026-06-24 | ¥1,343.00 | -9.26% | ¥1,480.00 | ¥1,480.00 | ¥1,340.00 | 118.30K |
| 2026-06-23 | ¥1,480.00 | -4.21% | ¥1,564.00 | ¥1,564.00 | ¥1,470.00 | 102.30K |
| 2026-06-22 | ¥1,545.00 | +12.61% | ¥1,429.00 | ¥1,567.00 | ¥1,422.00 | 163.10K |
| 2026-06-19 | ¥1,372.00 | -0.29% | ¥1,374.00 | ¥1,430.00 | ¥1,356.00 | 47.40K |
| 2026-06-18 | ¥1,376.00 | -1.71% | ¥1,380.00 | ¥1,412.00 | ¥1,352.00 | 85.20K |
| 2026-06-17 | ¥1,400.00 | +13.82% | ¥1,255.00 | ¥1,431.00 | ¥1,252.00 | 189.90K |
| 2026-06-16 | ¥1,230.00 | +2.67% | ¥1,258.00 | ¥1,278.00 | ¥1,212.00 | 112.30K |
| 2026-06-15 | ¥1,198.00 | +0.42% | ¥1,215.00 | ¥1,217.00 | ¥1,152.00 | 115.40K |
| 2026-06-12 | ¥1,193.00 | -4.64% | ¥1,289.00 | ¥1,289.00 | ¥1,168.00 | 195.40K |
| 2026-06-11 | ¥1,251.00 | -10.00% | ¥1,270.00 | ¥1,327.00 | ¥1,236.00 | 236.80K |
| 2026-06-10 | ¥1,390.00 | -22.17% | ¥1,570.00 | ¥1,599.00 | ¥1,386.00 | 662.10K |
| 2026-06-09 | ¥1,786.00 | +4.32% | ¥1,750.00 | ¥1,791.00 | ¥1,672.00 | 112.10K |
| 2026-06-08 | ¥1,712.00 | -3.28% | ¥1,679.00 | ¥1,736.00 | ¥1,613.00 | 89.40K |
| 2026-06-05 | ¥1,770.00 | +3.75% | ¥1,705.00 | ¥1,820.00 | ¥1,690.00 | 72.40K |
| 2026-06-04 | ¥1,706.00 | +1.19% | ¥1,686.00 | ¥1,810.00 | ¥1,670.00 | 144.70K |
| 2026-06-03 | ¥1,686.00 | -2.20% | ¥1,740.00 | ¥1,749.00 | ¥1,662.00 | 119.10K |
| 2026-06-02 | ¥1,724.00 | -8.30% | ¥1,878.00 | ¥1,888.00 | ¥1,683.00 | 189.80K |
| 2026-06-01 | ¥1,880.00 | +4.39% | ¥1,880.00 | ¥1,929.00 | ¥1,814.00 | 128.00K |
| 2026-05-29 | ¥1,801.00 | -1.04% | ¥1,821.00 | ¥1,876.00 | ¥1,781.00 | 63.40K |
| 2026-05-28 | ¥1,820.00 | -7.57% | ¥1,979.00 | ¥1,979.00 | ¥1,760.00 | 167.90K |
| 2026-05-27 | ¥1,969.00 | -1.35% | ¥1,996.00 | ¥2,070.00 | ¥1,915.00 | 177.90K |
| 2026-05-26 | ¥1,996.00 | +9.25% | ¥1,819.00 | ¥1,996.00 | ¥1,790.00 | 188.60K |
| 2026-05-25 | ¥1,827.00 | -2.97% | ¥1,910.00 | ¥1,924.00 | ¥1,756.00 | 212.90K |