Green Earth Institute Co.,Ltd. 9212
TSE · Japan · Process Industries
¥265.00-7.00 (-2.57%)
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 | ¥265.00 | -2.57% | ¥269.00 | ¥269.00 | ¥263.00 | 115.50K |
| 2026-10-01 | ¥272.00 | -1.45% | ¥280.00 | ¥284.00 | ¥272.00 | 82.80K |
| 2026-09-30 | ¥276.00 | -2.82% | ¥282.00 | ¥288.00 | ¥272.00 | 164.80K |
| 2026-09-29 | ¥284.00 | -1.73% | ¥283.00 | ¥288.00 | ¥278.00 | 92.00K |
| 2026-09-28 | ¥289.00 | -7.67% | ¥314.00 | ¥314.00 | ¥281.00 | 223.00K |
| 2026-09-25 | ¥313.00 | +2.29% | ¥306.00 | ¥345.00 | ¥296.00 | 557.70K |
| 2026-09-24 | ¥306.00 | +8.51% | ¥283.00 | ¥306.00 | ¥282.00 | 164.10K |
| 2026-09-18 | ¥282.00 | -0.70% | ¥282.00 | ¥289.00 | ¥278.00 | 59.70K |
| 2026-09-17 | ¥284.00 | -1.39% | ¥291.00 | ¥294.00 | ¥281.00 | 109.10K |
| 2026-09-16 | ¥288.00 | +8.27% | ¥283.00 | ¥291.00 | ¥278.00 | 515.80K |
| 2026-09-15 | ¥266.00 | -2.21% | ¥274.00 | ¥274.00 | ¥266.00 | 27.70K |
| 2026-09-14 | ¥272.00 | +1.12% | ¥271.00 | ¥272.00 | ¥265.00 | 19.60K |
| 2026-09-11 | ¥269.00 | -1.47% | ¥273.00 | ¥275.00 | ¥269.00 | 22.10K |
| 2026-09-10 | ¥273.00 | -0.73% | ¥276.00 | ¥276.00 | ¥266.00 | 33.70K |
| 2026-09-09 | ¥275.00 | +3.77% | ¥265.00 | ¥275.00 | ¥262.00 | 120.50K |
| 2026-09-08 | ¥265.00 | +1.15% | ¥262.00 | ¥270.00 | ¥262.00 | 126.50K |
| 2026-09-07 | ¥262.00 | -0.76% | ¥264.00 | ¥269.00 | ¥259.00 | 58.10K |
| 2026-09-04 | ¥264.00 | -0.38% | ¥265.00 | ¥270.00 | ¥264.00 | 10.00K |
| 2026-09-03 | ¥265.00 | -1.12% | ¥271.00 | ¥275.00 | ¥263.00 | 26.90K |
| 2026-09-02 | ¥268.00 | -2.55% | ¥273.00 | ¥276.00 | ¥266.00 | 64.00K |
| 2026-09-01 | ¥275.00 | 0.00% | ¥275.00 | ¥277.00 | ¥269.00 | 27.80K |
| 2026-08-31 | ¥275.00 | +3.77% | ¥264.00 | ¥275.00 | ¥262.00 | 41.00K |
| 2026-08-28 | ¥265.00 | +0.76% | ¥295.00 | ¥295.00 | ¥264.00 | 258.80K |
| 2026-08-27 | ¥263.00 | -0.75% | ¥264.00 | ¥265.00 | ¥260.00 | 21.90K |
| 2026-08-26 | ¥265.00 | -0.38% | ¥265.00 | ¥268.00 | ¥261.00 | 127.70K |
| 2026-08-25 | ¥266.00 | -0.37% | ¥267.00 | ¥271.00 | ¥263.00 | 21.40K |
| 2026-08-24 | ¥267.00 | -1.11% | ¥272.00 | ¥275.00 | ¥267.00 | 16.20K |
| 2026-08-21 | ¥270.00 | 0.00% | ¥270.00 | ¥278.00 | ¥270.00 | 26.40K |
| 2026-08-20 | ¥270.00 | -1.10% | ¥270.00 | ¥276.00 | ¥269.00 | 28.00K |
| 2026-08-19 | ¥273.00 | +1.49% | ¥269.00 | ¥273.00 | ¥265.00 | 18.30K |
| 2026-08-18 | ¥269.00 | -2.18% | ¥277.00 | ¥277.00 | ¥269.00 | 9.80K |
| 2026-08-17 | ¥275.00 | +0.36% | ¥271.00 | ¥275.00 | ¥270.00 | 19.90K |
| 2026-08-14 | ¥274.00 | 0.00% | ¥277.00 | ¥279.00 | ¥272.00 | 32.10K |
| 2026-08-13 | ¥274.00 | +1.11% | ¥275.00 | ¥277.00 | ¥272.00 | 22.90K |
| 2026-08-12 | ¥271.00 | +0.74% | ¥270.00 | ¥272.00 | ¥267.00 | 18.00K |
| 2026-08-10 | ¥269.00 | +1.51% | ¥266.00 | ¥274.00 | ¥266.00 | 26.30K |
| 2026-08-07 | ¥265.00 | +1.53% | ¥261.00 | ¥267.00 | ¥261.00 | 9.10K |
| 2026-08-06 | ¥261.00 | -0.76% | ¥263.00 | ¥267.00 | ¥261.00 | 30.00K |
| 2026-08-05 | ¥263.00 | 0.00% | ¥261.00 | ¥267.00 | ¥261.00 | 12.60K |
| 2026-08-04 | ¥263.00 | +1.15% | ¥263.00 | ¥265.00 | ¥261.00 | 16.10K |
| 2026-08-03 | ¥260.00 | -1.14% | ¥262.00 | ¥265.00 | ¥257.00 | 38.80K |
| 2026-07-31 | ¥263.00 | +5.20% | ¥254.00 | ¥263.00 | ¥250.00 | 41.30K |
| 2026-07-30 | ¥250.00 | -3.47% | ¥259.00 | ¥263.00 | ¥249.00 | 55.50K |
| 2026-07-29 | ¥259.00 | -3.36% | ¥270.00 | ¥270.00 | ¥256.00 | 52.70K |
| 2026-07-28 | ¥268.00 | -3.25% | ¥278.00 | ¥278.00 | ¥261.00 | 56.50K |
| 2026-07-27 | ¥277.00 | -0.72% | ¥281.00 | ¥283.00 | ¥275.00 | 25.80K |
| 2026-07-24 | ¥279.00 | +1.09% | ¥277.00 | ¥285.00 | ¥275.00 | 23.30K |
| 2026-07-23 | ¥276.00 | +0.36% | ¥277.00 | ¥277.00 | ¥274.00 | 7.70K |
| 2026-07-22 | ¥275.00 | -0.72% | ¥278.00 | ¥279.00 | ¥272.00 | 15.20K |
| 2026-07-21 | ¥277.00 | +4.92% | ¥268.00 | ¥277.00 | ¥268.00 | 29.30K |
| 2026-07-17 | ¥264.00 | -8.33% | ¥283.00 | ¥287.00 | ¥260.00 | 135.40K |
| 2026-07-16 | ¥288.00 | -15.04% | ¥331.00 | ¥331.00 | ¥283.00 | 333.10K |
| 2026-07-15 | ¥339.00 | +3.04% | ¥332.00 | ¥344.00 | ¥332.00 | 41.30K |
| 2026-07-14 | ¥329.00 | +2.49% | ¥329.00 | ¥330.00 | ¥324.00 | 17.00K |
| 2026-07-13 | ¥321.00 | -0.93% | ¥322.00 | ¥323.00 | ¥313.00 | 34.70K |
| 2026-07-10 | ¥324.00 | +5.54% | ¥314.00 | ¥327.00 | ¥310.00 | 124.00K |
| 2026-07-09 | ¥307.00 | +2.33% | ¥305.00 | ¥308.00 | ¥300.00 | 51.80K |
| 2026-07-08 | ¥300.00 | -0.33% | ¥302.00 | ¥305.00 | ¥300.00 | 39.60K |
| 2026-07-07 | ¥301.00 | +2.73% | ¥300.00 | ¥312.00 | ¥290.00 | 108.00K |
| 2026-07-06 | ¥293.00 | +2.45% | ¥289.00 | ¥307.00 | ¥289.00 | 79.30K |
| 2026-07-03 | ¥286.00 | -2.39% | ¥292.00 | ¥307.00 | ¥278.00 | 257.00K |
| 2026-07-02 | ¥293.00 | +3.17% | ¥285.00 | ¥299.00 | ¥284.00 | 63.60K |
| 2026-07-01 | ¥284.00 | -0.35% | ¥288.00 | ¥290.00 | ¥284.00 | 23.50K |
| 2026-06-30 | ¥285.00 | -0.70% | ¥285.00 | ¥292.00 | ¥280.00 | 30.70K |
| 2026-06-29 | ¥287.00 | +5.90% | ¥270.00 | ¥287.00 | ¥270.00 | 57.10K |
| 2026-06-26 | ¥271.00 | +2.26% | ¥263.00 | ¥271.00 | ¥260.00 | 27.10K |
| 2026-06-25 | ¥265.00 | +1.53% | ¥261.00 | ¥266.00 | ¥260.00 | 19.50K |
| 2026-06-24 | ¥261.00 | -0.76% | ¥262.00 | ¥265.00 | ¥260.00 | 36.00K |
| 2026-06-23 | ¥263.00 | -2.23% | ¥270.00 | ¥270.00 | ¥263.00 | 26.70K |
| 2026-06-22 | ¥269.00 | +1.51% | ¥265.00 | ¥270.00 | ¥260.00 | 41.20K |
| 2026-06-19 | ¥265.00 | -1.85% | ¥273.00 | ¥273.00 | ¥264.00 | 30.70K |
| 2026-06-18 | ¥270.00 | 0.00% | ¥270.00 | ¥273.00 | ¥262.00 | 61.10K |
| 2026-06-17 | ¥270.00 | +0.37% | ¥269.00 | ¥278.00 | ¥269.00 | 34.70K |
| 2026-06-16 | ¥269.00 | -2.18% | ¥274.00 | ¥274.00 | ¥268.00 | 32.90K |
| 2026-06-15 | ¥275.00 | -1.79% | ¥279.00 | ¥284.00 | ¥275.00 | 29.70K |
| 2026-06-12 | ¥280.00 | -1.06% | ¥285.00 | ¥286.00 | ¥275.00 | 42.30K |
| 2026-06-11 | ¥283.00 | +2.91% | ¥275.00 | ¥285.00 | ¥273.00 | 272.50K |
| 2026-06-10 | ¥275.00 | -2.14% | ¥282.00 | ¥283.00 | ¥266.00 | 399.10K |
| 2026-06-09 | ¥281.00 | -5.07% | ¥296.00 | ¥298.00 | ¥280.00 | 111.30K |
| 2026-06-08 | ¥296.00 | -3.58% | ¥299.00 | ¥300.00 | ¥293.00 | 54.20K |
| 2026-06-05 | ¥307.00 | +2.68% | ¥298.00 | ¥310.00 | ¥298.00 | 40.90K |
| 2026-06-04 | ¥299.00 | -1.97% | ¥303.00 | ¥305.00 | ¥298.00 | 35.20K |
| 2026-06-03 | ¥305.00 | -2.87% | ¥313.00 | ¥313.00 | ¥305.00 | 42.60K |
| 2026-06-02 | ¥314.00 | +1.29% | ¥309.00 | ¥315.00 | ¥305.00 | 43.50K |
| 2026-06-01 | ¥310.00 | -2.21% | ¥317.00 | ¥317.00 | ¥304.00 | 96.50K |
| 2026-05-29 | ¥317.00 | -2.46% | ¥324.00 | ¥325.00 | ¥317.00 | 70.30K |
| 2026-05-28 | ¥325.00 | -4.13% | ¥341.00 | ¥341.00 | ¥317.00 | 162.00K |
| 2026-05-27 | ¥339.00 | +4.95% | ¥323.00 | ¥356.00 | ¥319.00 | 560.70K |
| 2026-05-26 | ¥323.00 | +0.94% | ¥319.00 | ¥323.00 | ¥317.00 | 24.80K |
| 2026-05-25 | ¥320.00 | -4.48% | ¥334.00 | ¥334.00 | ¥316.00 | 158.10K |