GREE Holdings.Inc. 3632
TSE · Japan · Technology Services
¥415.00-7.00 (-1.66%)
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 | ¥415.00 | -1.66% | ¥420.00 | ¥423.00 | ¥415.00 | 459.40K |
| 2026-10-01 | ¥422.00 | +0.96% | ¥417.00 | ¥424.00 | ¥415.00 | 624.20K |
| 2026-09-30 | ¥418.00 | -1.18% | ¥420.00 | ¥422.00 | ¥413.00 | 418.90K |
| 2026-09-29 | ¥423.00 | +0.71% | ¥423.00 | ¥426.00 | ¥417.00 | 557.10K |
| 2026-09-28 | ¥420.00 | -0.71% | ¥422.00 | ¥423.00 | ¥418.00 | 328.30K |
| 2026-09-25 | ¥423.00 | +0.24% | ¥423.00 | ¥425.00 | ¥421.00 | 327.50K |
| 2026-09-24 | ¥422.00 | -0.71% | ¥427.00 | ¥428.00 | ¥422.00 | 565.00K |
| 2026-09-18 | ¥425.00 | -0.23% | ¥429.00 | ¥430.00 | ¥423.00 | 504.90K |
| 2026-09-17 | ¥426.00 | +0.95% | ¥421.00 | ¥431.00 | ¥421.00 | 404.80K |
| 2026-09-16 | ¥422.00 | -0.71% | ¥425.00 | ¥427.00 | ¥419.00 | 303.40K |
| 2026-09-15 | ¥425.00 | +0.71% | ¥426.00 | ¥428.00 | ¥422.00 | 520.60K |
| 2026-09-14 | ¥422.00 | +2.68% | ¥411.00 | ¥424.00 | ¥411.00 | 441.10K |
| 2026-09-11 | ¥411.00 | +0.24% | ¥409.00 | ¥411.00 | ¥406.00 | 244.80K |
| 2026-09-10 | ¥410.00 | +1.23% | ¥403.00 | ¥411.00 | ¥403.00 | 1.75M |
| 2026-09-09 | ¥405.00 | -1.46% | ¥411.00 | ¥412.00 | ¥403.00 | 419.90K |
| 2026-09-08 | ¥411.00 | -0.72% | ¥413.00 | ¥414.00 | ¥408.00 | 439.90K |
| 2026-09-07 | ¥414.00 | -0.96% | ¥426.00 | ¥427.00 | ¥413.00 | 573.70K |
| 2026-09-04 | ¥418.00 | -1.42% | ¥423.00 | ¥425.00 | ¥418.00 | 475.20K |
| 2026-09-03 | ¥424.00 | +1.68% | ¥419.00 | ¥424.00 | ¥419.00 | 428.10K |
| 2026-09-02 | ¥417.00 | -1.88% | ¥423.00 | ¥425.00 | ¥417.00 | 611.20K |
| 2026-09-01 | ¥425.00 | -1.16% | ¥430.00 | ¥434.00 | ¥424.00 | 546.20K |
| 2026-08-31 | ¥430.00 | +2.14% | ¥421.00 | ¥432.00 | ¥420.00 | 886.10K |
| 2026-08-28 | ¥421.00 | -0.71% | ¥426.00 | ¥430.00 | ¥421.00 | 527.70K |
| 2026-08-27 | ¥424.00 | +0.24% | ¥423.00 | ¥427.00 | ¥418.00 | 679.70K |
| 2026-08-26 | ¥423.00 | +1.44% | ¥420.00 | ¥426.00 | ¥418.00 | 459.70K |
| 2026-08-25 | ¥417.00 | -0.71% | ¥420.00 | ¥421.00 | ¥415.00 | 495.30K |
| 2026-08-24 | ¥420.00 | 0.00% | ¥420.00 | ¥424.00 | ¥418.00 | 534.20K |
| 2026-08-21 | ¥420.00 | -1.41% | ¥423.00 | ¥426.00 | ¥417.00 | 803.80K |
| 2026-08-20 | ¥426.00 | +1.19% | ¥418.00 | ¥427.00 | ¥416.00 | 808.00K |
| 2026-08-19 | ¥421.00 | -1.17% | ¥429.00 | ¥430.00 | ¥419.00 | 516.50K |
| 2026-08-18 | ¥426.00 | -0.70% | ¥426.00 | ¥430.00 | ¥421.00 | 642.50K |
| 2026-08-17 | ¥429.00 | 0.00% | ¥429.00 | ¥430.00 | ¥424.00 | 581.80K |
| 2026-08-14 | ¥429.00 | +0.70% | ¥425.00 | ¥429.00 | ¥424.00 | 602.70K |
| 2026-08-13 | ¥426.00 | +0.24% | ¥422.00 | ¥426.00 | ¥415.00 | 758.10K |
| 2026-08-12 | ¥425.00 | +2.16% | ¥417.00 | ¥426.00 | ¥417.00 | 872.80K |
| 2026-08-10 | ¥416.00 | +3.48% | ¥405.00 | ¥424.00 | ¥402.00 | 1.59M |
| 2026-08-07 | ¥402.00 | +1.52% | ¥398.00 | ¥405.00 | ¥395.00 | 617.40K |
| 2026-08-06 | ¥396.00 | +0.25% | ¥398.00 | ¥403.00 | ¥393.00 | 613.90K |
| 2026-08-05 | ¥395.00 | +0.77% | ¥395.00 | ¥398.00 | ¥393.00 | 433.20K |
| 2026-08-04 | ¥392.00 | -1.75% | ¥398.00 | ¥401.00 | ¥392.00 | 546.70K |
| 2026-08-03 | ¥399.00 | -0.75% | ¥397.00 | ¥400.00 | ¥393.00 | 456.00K |
| 2026-07-31 | ¥402.00 | +0.50% | ¥398.00 | ¥404.00 | ¥393.00 | 561.10K |
| 2026-07-30 | ¥400.00 | -0.25% | ¥402.00 | ¥404.00 | ¥396.00 | 486.50K |
| 2026-07-29 | ¥401.00 | +1.26% | ¥396.00 | ¥404.00 | ¥395.00 | 630.50K |
| 2026-07-28 | ¥396.00 | -0.25% | ¥397.00 | ¥399.00 | ¥394.00 | 313.40K |
| 2026-07-27 | ¥397.00 | +2.58% | ¥393.00 | ¥397.00 | ¥391.00 | 452.30K |
| 2026-07-24 | ¥387.00 | -1.28% | ¥390.00 | ¥392.00 | ¥385.00 | 407.10K |
| 2026-07-23 | ¥392.00 | -0.51% | ¥392.00 | ¥394.00 | ¥390.00 | 380.40K |
| 2026-07-22 | ¥394.00 | -0.51% | ¥398.00 | ¥398.00 | ¥392.00 | 565.90K |
| 2026-07-21 | ¥396.00 | +0.76% | ¥393.00 | ¥400.00 | ¥393.00 | 767.80K |
| 2026-07-17 | ¥393.00 | -1.26% | ¥395.00 | ¥399.00 | ¥390.00 | 660.30K |
| 2026-07-16 | ¥398.00 | -0.25% | ¥398.00 | ¥403.00 | ¥397.00 | 390.30K |
| 2026-07-15 | ¥399.00 | +1.27% | ¥390.00 | ¥400.00 | ¥390.00 | 473.30K |
| 2026-07-14 | ¥394.00 | +0.77% | ¥396.00 | ¥398.00 | ¥393.00 | 662.10K |
| 2026-07-13 | ¥391.00 | -0.51% | ¥393.00 | ¥395.00 | ¥388.00 | 704.50K |
| 2026-07-10 | ¥393.00 | -0.76% | ¥395.00 | ¥397.00 | ¥392.00 | 570.40K |
| 2026-07-09 | ¥396.00 | -1.00% | ¥400.00 | ¥400.00 | ¥394.00 | 398.60K |
| 2026-07-08 | ¥400.00 | -0.25% | ¥396.00 | ¥403.00 | ¥396.00 | 570.10K |
| 2026-07-07 | ¥401.00 | +0.25% | ¥399.00 | ¥404.00 | ¥397.00 | 512.40K |
| 2026-07-06 | ¥400.00 | +1.01% | ¥398.00 | ¥400.00 | ¥395.00 | 712.10K |
| 2026-07-03 | ¥396.00 | +2.33% | ¥395.00 | ¥399.00 | ¥391.00 | 912.30K |
| 2026-07-02 | ¥387.00 | +0.52% | ¥393.00 | ¥396.00 | ¥386.00 | 993.60K |
| 2026-07-01 | ¥385.00 | +2.39% | ¥371.00 | ¥385.00 | ¥371.00 | 830.90K |
| 2026-06-30 | ¥376.00 | +1.35% | ¥374.00 | ¥377.00 | ¥371.00 | 521.10K |
| 2026-06-29 | ¥371.00 | -3.64% | ¥370.00 | ¥373.00 | ¥365.00 | 2.08M |
| 2026-06-26 | ¥385.00 | +1.32% | ¥378.00 | ¥389.00 | ¥378.00 | 2.01M |
| 2026-06-25 | ¥380.00 | +1.33% | ¥378.00 | ¥384.00 | ¥375.00 | 956.10K |
| 2026-06-24 | ¥375.00 | -0.53% | ¥375.00 | ¥380.00 | ¥374.00 | 734.00K |
| 2026-06-23 | ¥377.00 | -1.05% | ¥381.00 | ¥382.00 | ¥376.00 | 779.00K |
| 2026-06-22 | ¥381.00 | -0.26% | ¥379.00 | ¥389.00 | ¥377.00 | 674.80K |
| 2026-06-19 | ¥382.00 | -0.26% | ¥383.00 | ¥384.00 | ¥376.00 | 986.80K |
| 2026-06-18 | ¥383.00 | -1.29% | ¥386.00 | ¥389.00 | ¥383.00 | 559.60K |
| 2026-06-17 | ¥388.00 | +0.26% | ¥387.00 | ¥394.00 | ¥387.00 | 442.80K |
| 2026-06-16 | ¥387.00 | -1.78% | ¥391.00 | ¥393.00 | ¥386.00 | 618.20K |
| 2026-06-15 | ¥394.00 | +0.25% | ¥396.00 | ¥397.00 | ¥392.00 | 364.10K |
| 2026-06-12 | ¥393.00 | -1.50% | ¥397.00 | ¥398.00 | ¥393.00 | 594.00K |
| 2026-06-11 | ¥399.00 | +0.76% | ¥395.00 | ¥399.00 | ¥389.00 | 528.50K |
| 2026-06-10 | ¥396.00 | -0.25% | ¥397.00 | ¥398.00 | ¥393.00 | 451.20K |
| 2026-06-09 | ¥397.00 | -1.00% | ¥400.00 | ¥403.00 | ¥396.00 | 557.40K |
| 2026-06-08 | ¥401.00 | -1.47% | ¥404.00 | ¥407.00 | ¥396.00 | 891.40K |
| 2026-06-05 | ¥407.00 | +2.52% | ¥401.00 | ¥412.00 | ¥401.00 | 547.20K |
| 2026-06-04 | ¥397.00 | -3.17% | ¥402.00 | ¥404.00 | ¥395.00 | 885.20K |
| 2026-06-03 | ¥410.00 | -1.20% | ¥413.00 | ¥413.00 | ¥407.00 | 507.70K |
| 2026-06-02 | ¥415.00 | -1.19% | ¥422.00 | ¥422.00 | ¥410.00 | 808.40K |
| 2026-06-01 | ¥420.00 | +0.48% | ¥422.00 | ¥424.00 | ¥419.00 | 580.80K |
| 2026-05-29 | ¥418.00 | -0.24% | ¥422.00 | ¥429.00 | ¥418.00 | 1.03M |
| 2026-05-28 | ¥419.00 | +2.20% | ¥414.00 | ¥420.00 | ¥410.00 | 747.40K |
| 2026-05-27 | ¥410.00 | -0.73% | ¥413.00 | ¥414.00 | ¥407.00 | 541.00K |
| 2026-05-26 | ¥413.00 | +0.98% | ¥414.00 | ¥414.00 | ¥406.00 | 500.80K |
| 2026-05-25 | ¥409.00 | -2.39% | ¥421.00 | ¥421.00 | ¥406.00 | 775.90K |