GreenBee. Inc. 3913
TSE · Japan · Technology Services
¥1,054.00-10.00 (-0.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,054.00 | -0.94% | ¥1,034.00 | ¥1,076.00 | ¥1,034.00 | 6.40K |
| 2026-09-30 | ¥1,064.00 | -3.71% | ¥1,105.00 | ¥1,115.00 | ¥1,062.00 | 15.50K |
| 2026-09-29 | ¥1,105.00 | -1.69% | ¥1,105.00 | ¥1,105.00 | ¥1,084.00 | 3.80K |
| 2026-09-28 | ¥1,124.00 | -0.09% | ¥1,110.00 | ¥1,124.00 | ¥1,104.00 | 3.90K |
| 2026-09-25 | ¥1,125.00 | -1.14% | ¥1,144.00 | ¥1,144.00 | ¥1,105.00 | 3.20K |
| 2026-09-24 | ¥1,138.00 | +1.34% | ¥1,120.00 | ¥1,145.00 | ¥1,106.00 | 18.00K |
| 2026-09-18 | ¥1,123.00 | -3.85% | ¥1,108.00 | ¥1,150.00 | ¥1,103.00 | 16.10K |
| 2026-09-17 | ¥1,168.00 | +0.95% | ¥1,160.00 | ¥1,170.00 | ¥1,105.00 | 3.10K |
| 2026-09-16 | ¥1,157.00 | -0.09% | ¥1,153.00 | ¥1,159.00 | ¥1,138.00 | 3.00K |
| 2026-09-15 | ¥1,158.00 | +0.35% | ¥1,159.00 | ¥1,160.00 | ¥1,140.00 | 1.60K |
| 2026-09-14 | ¥1,154.00 | +0.26% | ¥1,151.00 | ¥1,164.00 | ¥1,140.00 | 2.70K |
| 2026-09-11 | ¥1,151.00 | +0.17% | ¥1,148.00 | ¥1,154.00 | ¥1,135.00 | 4.30K |
| 2026-09-10 | ¥1,149.00 | +2.13% | ¥1,105.00 | ¥1,150.00 | ¥1,099.00 | 6.80K |
| 2026-09-09 | ¥1,125.00 | +2.93% | ¥1,084.00 | ¥1,125.00 | ¥1,080.00 | 4.80K |
| 2026-09-08 | ¥1,093.00 | 0.00% | ¥1,086.00 | ¥1,093.00 | ¥1,080.00 | 900 |
| 2026-09-07 | ¥1,093.00 | +0.28% | ¥1,083.00 | ¥1,109.00 | ¥1,083.00 | 2.00K |
| 2026-09-04 | ¥1,090.00 | -0.18% | ¥1,086.00 | ¥1,090.00 | ¥1,073.00 | 4.40K |
| 2026-09-03 | ¥1,092.00 | -0.27% | ¥1,100.00 | ¥1,100.00 | ¥1,057.00 | 12.40K |
| 2026-09-02 | ¥1,095.00 | -5.44% | ¥1,139.00 | ¥1,140.00 | ¥1,095.00 | 5.90K |
| 2026-09-01 | ¥1,158.00 | +0.35% | ¥1,173.00 | ¥1,173.00 | ¥1,146.00 | 3.50K |
| 2026-08-31 | ¥1,154.00 | +0.87% | ¥1,132.00 | ¥1,155.00 | ¥1,098.00 | 10.20K |
| 2026-08-28 | ¥1,144.00 | -0.26% | ¥1,142.00 | ¥1,166.00 | ¥1,142.00 | 3.70K |
| 2026-08-27 | ¥1,147.00 | +0.97% | ¥1,138.00 | ¥1,167.00 | ¥1,138.00 | 7.80K |
| 2026-08-26 | ¥1,136.00 | -2.41% | ¥1,160.00 | ¥1,183.00 | ¥1,136.00 | 11.70K |
| 2026-08-25 | ¥1,164.00 | -2.92% | ¥1,200.00 | ¥1,200.00 | ¥1,164.00 | 6.90K |
| 2026-08-24 | ¥1,199.00 | +2.04% | ¥1,188.00 | ¥1,200.00 | ¥1,169.00 | 23.00K |
| 2026-08-21 | ¥1,175.00 | +0.95% | ¥1,168.00 | ¥1,175.00 | ¥1,141.00 | 7.40K |
| 2026-08-20 | ¥1,164.00 | +3.93% | ¥1,142.00 | ¥1,165.00 | ¥1,121.00 | 12.80K |
| 2026-08-19 | ¥1,120.00 | -1.41% | ¥1,120.00 | ¥1,130.00 | ¥1,102.00 | 22.90K |
| 2026-08-18 | ¥1,136.00 | +3.09% | ¥1,132.00 | ¥1,140.00 | ¥1,113.00 | 25.90K |
| 2026-08-17 | ¥1,102.00 | +2.42% | ¥1,089.00 | ¥1,102.00 | ¥1,070.00 | 21.20K |
| 2026-08-14 | ¥1,076.00 | +0.37% | ¥1,055.00 | ¥1,100.00 | ¥1,055.00 | 52.50K |
| 2026-08-13 | ¥1,072.00 | -0.09% | ¥1,068.00 | ¥1,185.00 | ¥1,041.00 | 247.60K |
| 2026-08-12 | ¥1,073.00 | +3.47% | ¥1,039.00 | ¥1,079.00 | ¥1,035.00 | 25.20K |
| 2026-08-10 | ¥1,037.00 | +0.68% | ¥1,039.00 | ¥1,040.00 | ¥1,023.00 | 8.00K |
| 2026-08-07 | ¥1,030.00 | +0.98% | ¥1,034.00 | ¥1,034.00 | ¥1,018.00 | 5.10K |
| 2026-08-06 | ¥1,020.00 | +0.89% | ¥1,006.00 | ¥1,032.00 | ¥1,006.00 | 8.50K |
| 2026-08-05 | ¥1,011.00 | +0.10% | ¥1,015.00 | ¥1,034.00 | ¥1,011.00 | 4.00K |
| 2026-08-04 | ¥1,010.00 | -1.85% | ¥1,029.00 | ¥1,033.00 | ¥1,004.00 | 7.30K |
| 2026-08-03 | ¥1,029.00 | +0.39% | ¥1,015.00 | ¥1,029.00 | ¥1,015.00 | 3.80K |
| 2026-07-31 | ¥1,025.00 | +5.02% | ¥991.00 | ¥1,048.00 | ¥963.00 | 29.10K |
| 2026-07-30 | ¥976.00 | -1.61% | ¥992.00 | ¥992.00 | ¥976.00 | 3.20K |
| 2026-07-29 | ¥992.00 | +0.92% | ¥975.00 | ¥999.00 | ¥966.00 | 28.40K |
| 2026-07-28 | ¥983.00 | +0.51% | ¥983.00 | ¥1,000.00 | ¥977.00 | 19.20K |
| 2026-07-27 | ¥978.00 | -0.20% | ¥976.00 | ¥1,004.00 | ¥964.00 | 30.70K |
| 2026-07-24 | ¥980.00 | -2.29% | ¥993.00 | ¥997.00 | ¥966.00 | 13.70K |
| 2026-07-23 | ¥1,003.00 | +2.56% | ¥991.00 | ¥1,003.00 | ¥976.00 | 6.70K |
| 2026-07-22 | ¥978.00 | -3.17% | ¥1,013.00 | ¥1,014.00 | ¥976.00 | 31.30K |
| 2026-07-21 | ¥1,010.00 | +2.54% | ¥1,000.00 | ¥1,015.00 | ¥995.00 | 17.70K |
| 2026-07-17 | ¥985.00 | -0.30% | ¥978.00 | ¥987.00 | ¥934.00 | 19.20K |
| 2026-07-16 | ¥988.00 | -2.08% | ¥1,005.00 | ¥1,007.00 | ¥968.00 | 21.40K |
| 2026-07-15 | ¥1,009.00 | +7.57% | ¥937.00 | ¥1,029.00 | ¥922.00 | 67.40K |
| 2026-07-14 | ¥938.00 | +1.08% | ¥923.00 | ¥938.00 | ¥923.00 | 6.70K |
| 2026-07-13 | ¥928.00 | 0.00% | ¥928.00 | ¥931.00 | ¥918.00 | 4.00K |
| 2026-07-10 | ¥928.00 | -0.11% | ¥939.00 | ¥942.00 | ¥928.00 | 3.20K |
| 2026-07-09 | ¥929.00 | -1.17% | ¥932.00 | ¥954.00 | ¥921.00 | 6.90K |
| 2026-07-08 | ¥940.00 | +1.51% | ¥921.00 | ¥960.00 | ¥918.00 | 7.20K |
| 2026-07-07 | ¥926.00 | -2.94% | ¥959.00 | ¥975.00 | ¥926.00 | 24.50K |
| 2026-07-06 | ¥954.00 | +2.80% | ¥933.00 | ¥964.00 | ¥928.00 | 17.70K |
| 2026-07-03 | ¥928.00 | +0.65% | ¥920.00 | ¥934.00 | ¥917.00 | 7.90K |
| 2026-07-02 | ¥922.00 | +0.77% | ¥915.00 | ¥936.00 | ¥906.00 | 12.20K |
| 2026-07-01 | ¥915.00 | -1.19% | ¥935.00 | ¥935.00 | ¥901.00 | 11.20K |
| 2026-06-30 | ¥926.00 | -0.96% | ¥936.00 | ¥947.00 | ¥916.00 | 20.90K |
| 2026-06-29 | ¥935.00 | +4.24% | ¥893.00 | ¥950.00 | ¥893.00 | 14.20K |
| 2026-06-26 | ¥897.00 | -2.18% | ¥915.00 | ¥915.00 | ¥884.00 | 12.50K |
| 2026-06-25 | ¥917.00 | 0.00% | ¥916.00 | ¥917.00 | ¥903.00 | 7.60K |
| 2026-06-24 | ¥917.00 | -0.22% | ¥925.00 | ¥925.00 | ¥901.00 | 17.90K |
| 2026-06-23 | ¥919.00 | -2.23% | ¥928.00 | ¥928.00 | ¥901.00 | 16.60K |
| 2026-06-22 | ¥940.00 | +1.95% | ¥930.00 | ¥966.00 | ¥915.00 | 30.20K |
| 2026-06-19 | ¥922.00 | -2.54% | ¥939.00 | ¥939.00 | ¥912.00 | 15.50K |
| 2026-06-18 | ¥946.00 | +3.39% | ¥930.00 | ¥963.00 | ¥924.00 | 32.50K |
| 2026-06-17 | ¥915.00 | +4.57% | ¥888.00 | ¥925.00 | ¥887.00 | 22.30K |
| 2026-06-16 | ¥875.00 | +1.98% | ¥858.00 | ¥885.00 | ¥850.00 | 14.10K |
| 2026-06-15 | ¥858.00 | -0.23% | ¥881.00 | ¥881.00 | ¥857.00 | 8.60K |
| 2026-06-12 | ¥860.00 | -2.82% | ¥912.00 | ¥920.00 | ¥856.00 | 55.90K |
| 2026-06-11 | ¥885.00 | -3.80% | ¥922.00 | ¥923.00 | ¥882.00 | 20.00K |
| 2026-06-10 | ¥920.00 | -2.13% | ¥934.00 | ¥939.00 | ¥916.00 | 18.30K |
| 2026-06-09 | ¥940.00 | +0.97% | ¥933.00 | ¥945.00 | ¥927.00 | 10.50K |
| 2026-06-08 | ¥931.00 | -3.62% | ¥951.00 | ¥957.00 | ¥924.00 | 19.80K |
| 2026-06-05 | ¥966.00 | +0.52% | ¥960.00 | ¥992.00 | ¥960.00 | 25.30K |
| 2026-06-04 | ¥961.00 | -2.54% | ¥985.00 | ¥985.00 | ¥950.00 | 29.40K |
| 2026-06-03 | ¥986.00 | -1.40% | ¥1,004.00 | ¥1,017.00 | ¥985.00 | 20.60K |
| 2026-06-02 | ¥1,000.00 | -0.99% | ¥1,010.00 | ¥1,010.00 | ¥982.00 | 30.10K |
| 2026-06-01 | ¥1,010.00 | +1.51% | ¥1,003.00 | ¥1,030.00 | ¥990.00 | 30.10K |
| 2026-05-29 | ¥995.00 | -1.29% | ¥1,028.00 | ¥1,028.00 | ¥995.00 | 24.80K |
| 2026-05-28 | ¥1,008.00 | -0.59% | ¥1,008.00 | ¥1,020.00 | ¥995.00 | 11.90K |
| 2026-05-27 | ¥1,014.00 | -2.31% | ¥1,043.00 | ¥1,046.00 | ¥998.00 | 30.70K |
| 2026-05-26 | ¥1,038.00 | -2.35% | ¥1,056.00 | ¥1,059.00 | ¥1,038.00 | 10.00K |
| 2026-05-25 | ¥1,063.00 | +0.28% | ¥1,060.00 | ¥1,068.00 | ¥1,030.00 | 22.30K |
| 2026-05-22 | ¥1,060.00 | +1.05% | ¥1,043.00 | ¥1,071.00 | ¥1,036.00 | 14.10K |