Greens Co. Ltd. 6547
TSE · Japan · Consumer Services
¥2,053.00-18.00 (-0.87%)
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 | ¥2,053.00 | -0.87% | ¥2,053.00 | ¥2,068.00 | ¥2,040.00 | 22.60K |
| 2026-09-30 | ¥2,071.00 | +1.12% | ¥2,050.00 | ¥2,081.00 | ¥2,042.00 | 29.10K |
| 2026-09-29 | ¥2,048.00 | -0.87% | ¥2,065.00 | ¥2,065.00 | ¥2,028.00 | 64.40K |
| 2026-09-28 | ¥2,066.00 | -1.76% | ¥2,100.00 | ¥2,106.00 | ¥2,065.00 | 35.70K |
| 2026-09-25 | ¥2,103.00 | -1.31% | ¥2,140.00 | ¥2,155.00 | ¥2,095.00 | 22.30K |
| 2026-09-24 | ¥2,131.00 | -0.61% | ¥2,144.00 | ¥2,169.00 | ¥2,127.00 | 24.00K |
| 2026-09-18 | ¥2,144.00 | -0.97% | ¥2,165.00 | ¥2,174.00 | ¥2,139.00 | 33.30K |
| 2026-09-17 | ¥2,165.00 | +1.79% | ¥2,145.00 | ¥2,174.00 | ¥2,145.00 | 36.30K |
| 2026-09-16 | ¥2,127.00 | -0.75% | ¥2,141.00 | ¥2,143.00 | ¥2,127.00 | 23.70K |
| 2026-09-15 | ¥2,143.00 | +0.56% | ¥2,131.00 | ¥2,165.00 | ¥2,130.00 | 35.70K |
| 2026-09-14 | ¥2,131.00 | +2.35% | ¥2,078.00 | ¥2,140.00 | ¥2,076.00 | 41.60K |
| 2026-09-11 | ¥2,082.00 | -1.98% | ¥2,108.00 | ¥2,119.00 | ¥2,082.00 | 42.00K |
| 2026-09-10 | ¥2,124.00 | -0.28% | ¥2,130.00 | ¥2,187.00 | ¥2,113.00 | 30.00K |
| 2026-09-09 | ¥2,130.00 | -2.96% | ¥2,205.00 | ¥2,210.00 | ¥2,121.00 | 49.20K |
| 2026-09-08 | ¥2,195.00 | -0.14% | ¥2,180.00 | ¥2,229.00 | ¥2,168.00 | 50.90K |
| 2026-09-07 | ¥2,198.00 | +0.05% | ¥2,196.00 | ¥2,207.00 | ¥2,165.00 | 32.80K |
| 2026-09-04 | ¥2,197.00 | +3.29% | ¥2,145.00 | ¥2,199.00 | ¥2,128.00 | 93.20K |
| 2026-09-03 | ¥2,127.00 | +0.57% | ¥2,113.00 | ¥2,138.00 | ¥2,102.00 | 33.70K |
| 2026-09-02 | ¥2,115.00 | -2.53% | ¥2,126.00 | ¥2,136.00 | ¥2,105.00 | 50.50K |
| 2026-09-01 | ¥2,170.00 | +1.88% | ¥2,110.00 | ¥2,170.00 | ¥2,110.00 | 39.10K |
| 2026-08-31 | ¥2,130.00 | -2.38% | ¥2,155.00 | ¥2,162.00 | ¥2,114.00 | 55.50K |
| 2026-08-28 | ¥2,182.00 | +3.31% | ¥2,111.00 | ¥2,184.00 | ¥2,104.00 | 79.30K |
| 2026-08-27 | ¥2,112.00 | -0.14% | ¥2,107.00 | ¥2,121.00 | ¥2,080.00 | 71.80K |
| 2026-08-26 | ¥2,115.00 | +0.62% | ¥2,109.00 | ¥2,136.00 | ¥2,103.00 | 31.20K |
| 2026-08-25 | ¥2,102.00 | +1.35% | ¥2,060.00 | ¥2,114.00 | ¥2,060.00 | 44.90K |
| 2026-08-24 | ¥2,074.00 | +0.92% | ¥2,065.00 | ¥2,083.00 | ¥2,045.00 | 39.20K |
| 2026-08-21 | ¥2,055.00 | +1.23% | ¥2,010.00 | ¥2,068.00 | ¥2,004.00 | 48.90K |
| 2026-08-20 | ¥2,030.00 | +4.80% | ¥1,959.00 | ¥2,030.00 | ¥1,940.00 | 70.90K |
| 2026-08-19 | ¥1,937.00 | -3.15% | ¥1,990.00 | ¥1,990.00 | ¥1,925.00 | 120.60K |
| 2026-08-18 | ¥2,000.00 | +0.76% | ¥1,988.00 | ¥2,028.00 | ¥1,987.00 | 71.60K |
| 2026-08-17 | ¥1,985.00 | -1.00% | ¥2,021.00 | ¥2,054.00 | ¥1,982.00 | 172.60K |
| 2026-08-14 | ¥2,005.00 | -3.79% | ¥2,134.00 | ¥2,136.00 | ¥1,983.00 | 268.90K |
| 2026-08-13 | ¥2,084.00 | -7.46% | ¥2,270.00 | ¥2,346.00 | ¥2,072.00 | 407.20K |
| 2026-08-12 | ¥2,252.00 | +1.26% | ¥2,225.00 | ¥2,259.00 | ¥2,197.00 | 40.10K |
| 2026-08-10 | ¥2,224.00 | +0.50% | ¥2,213.00 | ¥2,231.00 | ¥2,190.00 | 32.20K |
| 2026-08-07 | ¥2,213.00 | -0.54% | ¥2,225.00 | ¥2,230.00 | ¥2,201.00 | 44.10K |
| 2026-08-06 | ¥2,225.00 | +1.00% | ¥2,203.00 | ¥2,251.00 | ¥2,198.00 | 45.70K |
| 2026-08-05 | ¥2,203.00 | +2.42% | ¥2,153.00 | ¥2,234.00 | ¥2,153.00 | 74.50K |
| 2026-08-04 | ¥2,151.00 | -0.65% | ¥2,170.00 | ¥2,211.00 | ¥2,150.00 | 32.40K |
| 2026-08-03 | ¥2,165.00 | -2.17% | ¥2,176.00 | ¥2,176.00 | ¥2,135.00 | 35.40K |
| 2026-07-31 | ¥2,213.00 | -0.63% | ¥2,207.00 | ¥2,231.00 | ¥2,177.00 | 38.20K |
| 2026-07-30 | ¥2,227.00 | -0.13% | ¥2,229.00 | ¥2,229.00 | ¥2,189.00 | 30.60K |
| 2026-07-29 | ¥2,230.00 | +3.58% | ¥2,151.00 | ¥2,230.00 | ¥2,142.00 | 49.00K |
| 2026-07-28 | ¥2,153.00 | -0.55% | ¥2,160.00 | ¥2,176.00 | ¥2,137.00 | 40.10K |
| 2026-07-27 | ¥2,165.00 | +1.93% | ¥2,124.00 | ¥2,170.00 | ¥2,124.00 | 26.30K |
| 2026-07-24 | ¥2,124.00 | -0.79% | ¥2,140.00 | ¥2,140.00 | ¥2,102.00 | 19.00K |
| 2026-07-23 | ¥2,141.00 | -1.79% | ¥2,185.00 | ¥2,185.00 | ¥2,130.00 | 29.50K |
| 2026-07-22 | ¥2,180.00 | +1.49% | ¥2,148.00 | ¥2,199.00 | ¥2,140.00 | 37.30K |
| 2026-07-21 | ¥2,148.00 | +3.47% | ¥2,108.00 | ¥2,158.00 | ¥2,084.00 | 66.40K |
| 2026-07-17 | ¥2,076.00 | -1.33% | ¥2,071.00 | ¥2,109.00 | ¥2,055.00 | 61.30K |
| 2026-07-16 | ¥2,104.00 | +1.40% | ¥2,075.00 | ¥2,124.00 | ¥2,072.00 | 57.50K |
| 2026-07-15 | ¥2,075.00 | -0.14% | ¥2,078.00 | ¥2,083.00 | ¥2,058.00 | 35.70K |
| 2026-07-14 | ¥2,078.00 | +1.02% | ¥2,051.00 | ¥2,090.00 | ¥2,051.00 | 47.20K |
| 2026-07-13 | ¥2,057.00 | -1.58% | ¥2,064.00 | ¥2,083.00 | ¥2,041.00 | 28.70K |
| 2026-07-10 | ¥2,090.00 | +0.67% | ¥2,096.00 | ¥2,096.00 | ¥2,057.00 | 22.50K |
| 2026-07-09 | ¥2,076.00 | -1.28% | ¥2,092.00 | ¥2,092.00 | ¥2,042.00 | 49.50K |
| 2026-07-08 | ¥2,103.00 | -1.27% | ¥2,150.00 | ¥2,150.00 | ¥2,087.00 | 43.40K |
| 2026-07-07 | ¥2,130.00 | +1.14% | ¥2,135.00 | ¥2,157.00 | ¥2,122.00 | 41.20K |
| 2026-07-06 | ¥2,106.00 | -0.19% | ¥2,110.00 | ¥2,136.00 | ¥2,095.00 | 40.80K |
| 2026-07-03 | ¥2,110.00 | -0.66% | ¥2,124.00 | ¥2,132.00 | ¥2,084.00 | 55.10K |
| 2026-07-02 | ¥2,124.00 | -0.98% | ¥2,160.00 | ¥2,181.00 | ¥2,105.00 | 46.90K |
| 2026-07-01 | ¥2,145.00 | -0.14% | ¥2,150.00 | ¥2,150.00 | ¥2,112.00 | 48.20K |
| 2026-06-30 | ¥2,148.00 | -0.32% | ¥2,189.00 | ¥2,190.00 | ¥2,081.00 | 77.30K |
| 2026-06-29 | ¥2,155.00 | -1.55% | ¥2,154.00 | ¥2,217.00 | ¥2,127.00 | 132.70K |
| 2026-06-26 | ¥2,189.00 | +0.55% | ¥2,179.00 | ¥2,197.00 | ¥2,161.00 | 83.50K |
| 2026-06-25 | ¥2,177.00 | +2.54% | ¥2,159.00 | ¥2,200.00 | ¥2,142.00 | 66.50K |
| 2026-06-24 | ¥2,123.00 | -1.07% | ¥2,145.00 | ¥2,199.00 | ¥2,120.00 | 58.90K |
| 2026-06-23 | ¥2,146.00 | +2.58% | ¥2,092.00 | ¥2,162.00 | ¥2,087.00 | 80.80K |
| 2026-06-22 | ¥2,092.00 | +0.63% | ¥2,080.00 | ¥2,123.00 | ¥2,062.00 | 91.10K |
| 2026-06-19 | ¥2,079.00 | +2.11% | ¥2,045.00 | ¥2,081.00 | ¥2,031.00 | 54.90K |
| 2026-06-18 | ¥2,036.00 | +1.09% | ¥2,027.00 | ¥2,050.00 | ¥2,015.00 | 47.80K |
| 2026-06-17 | ¥2,014.00 | -0.10% | ¥2,027.00 | ¥2,050.00 | ¥2,010.00 | 54.80K |
| 2026-06-16 | ¥2,016.00 | -2.47% | ¥2,050.00 | ¥2,056.00 | ¥2,006.00 | 59.70K |
| 2026-06-15 | ¥2,067.00 | -0.39% | ¥2,070.00 | ¥2,111.00 | ¥2,055.00 | 97.00K |
| 2026-06-12 | ¥2,075.00 | +7.79% | ¥1,957.00 | ¥2,094.00 | ¥1,915.00 | 164.70K |
| 2026-06-11 | ¥1,925.00 | -1.33% | ¥1,939.00 | ¥1,940.00 | ¥1,876.00 | 134.30K |
| 2026-06-10 | ¥1,951.00 | -1.01% | ¥1,972.00 | ¥1,989.00 | ¥1,940.00 | 83.50K |
| 2026-06-09 | ¥1,971.00 | +0.20% | ¥1,981.00 | ¥2,001.00 | ¥1,955.00 | 75.60K |
| 2026-06-08 | ¥1,967.00 | +0.72% | ¥1,918.00 | ¥1,967.00 | ¥1,918.00 | 62.60K |
| 2026-06-05 | ¥1,953.00 | +0.10% | ¥1,930.00 | ¥1,981.00 | ¥1,930.00 | 40.60K |
| 2026-06-04 | ¥1,951.00 | -2.45% | ¥1,981.00 | ¥1,981.00 | ¥1,935.00 | 54.30K |
| 2026-06-03 | ¥2,000.00 | +0.91% | ¥1,982.00 | ¥2,020.00 | ¥1,946.00 | 112.30K |
| 2026-06-02 | ¥1,982.00 | +1.90% | ¥1,942.00 | ¥1,994.00 | ¥1,921.00 | 81.50K |
| 2026-06-01 | ¥1,945.00 | -4.70% | ¥2,022.00 | ¥2,036.00 | ¥1,923.00 | 102.80K |
| 2026-05-29 | ¥2,041.00 | +4.35% | ¥1,989.00 | ¥2,055.00 | ¥1,965.00 | 86.20K |
| 2026-05-28 | ¥1,956.00 | -1.46% | ¥1,987.00 | ¥2,002.00 | ¥1,937.00 | 79.60K |
| 2026-05-27 | ¥1,985.00 | -2.65% | ¥2,058.00 | ¥2,058.00 | ¥1,971.00 | 73.30K |
| 2026-05-26 | ¥2,039.00 | +1.65% | ¥2,021.00 | ¥2,049.00 | ¥2,011.00 | 64.30K |
| 2026-05-25 | ¥2,006.00 | +1.83% | ¥2,006.00 | ¥2,019.00 | ¥1,983.00 | 65.70K |
| 2026-05-22 | ¥1,970.00 | -1.60% | ¥2,006.00 | ¥2,007.00 | ¥1,958.00 | 78.50K |