Greens Co.,Ltd. - 6547.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,340	2,414	2,414	2,419	2,336	188,000
August 15, 2025	2,310	2,354	2,354	2,381	2,303	282,800
August 14, 2025	2,255	2,261	2,261	2,329	2,220	480,100
August 13, 2025	2,121	2,188	2,188	2,260	2,051	815,100
August 12, 2025	2,152	2,081	2,081	2,152	2,081	152,600
August 08, 2025	2,125	2,120	2,120	2,140	2,100	68,300
August 07, 2025	2,110	2,125	2,125	2,129	2,097	79,800
August 06, 2025	2,062	2,105	2,105	2,105	2,062	54,800
August 05, 2025	2,077	2,062	2,062	2,084	2,056	46,800
August 04, 2025	2,029	2,044	2,044	2,055	2,022	47,900
August 01, 2025	2,078	2,062	2,062	2,101	2,058	79,800
July 31, 2025	2,035	2,064	2,064	2,070	2,035	44,300
July 30, 2025	2,040	2,030	2,030	2,041	2,017	22,400
July 29, 2025	2,028	2,032	2,032	2,037	2,010	35,800
July 28, 2025	2,004	2,025	2,025	2,031	2,004	34,700
July 25, 2025	1,996	2,005	2,005	2,019	1,990	32,200
July 24, 2025	2,034	1,995	1,995	2,034	1,994	56,600
July 23, 2025	2,000	2,008	2,008	2,020	1,994	35,100
July 22, 2025	2,000	2,001	2,001	2,015	1,994	28,400
July 18, 2025	2,018	2,013	2,013	2,026	1,999	31,100
July 17, 2025	2,007	2,034	2,034	2,041	2,005	21,900
July 16, 2025	2,014	1,994	1,994	2,023	1,990	41,200
July 15, 2025	2,014	2,000	2,000	2,033	2,000	34,300
July 14, 2025	2,023	2,013	2,013	2,045	2,005	47,800
July 11, 2025	2,026	2,025	2,025	2,060	2,025	61,700
July 10, 2025	2,026	2,018	2,018	2,037	2,007	38,200
July 09, 2025	1,999	2,038	2,038	2,038	1,999	44,600
July 08, 2025	1,972	1,993	1,993	1,993	1,962	58,800
July 07, 2025	1,985	1,972	1,972	1,995	1,972	46,000
July 04, 2025	1,982	1,983	1,983	1,987	1,971	39,000
July 03, 2025	2,001	1,982	1,982	2,002	1,960	114,700
July 02, 2025	2,018	2,011	2,011	2,025	1,999	97,600
July 01, 2025	2,080	2,036	2,036	2,082	2,033	89,400
June 30, 2025	2,103	2,090	2,090	2,117	2,080	107,400
June 27, 2025	2,096	2,114	2,114	2,131	2,087	76,800
June 26, 2025	2,089	2,139	2,104	2,140	2,089	86,200
June 25, 2025	2,114	2,089	2,054.82	2,115	2,068	84,000
June 24, 2025	2,085	2,117	2,082.36	2,126	2,061	113,500
June 23, 2025	2,088	2,088	2,088	2,095	2,050	85,300
June 20, 2025	2,130	2,105	2,105	2,139	2,105	78,000
June 19, 2025	2,180	2,154	2,154	2,181	2,145	95,300
June 18, 2025	2,278	2,199	2,199	2,280	2,179	130,200
June 17, 2025	2,172	2,271	2,271	2,271	2,144	159,400
June 16, 2025	2,130	2,158	2,158	2,179	2,123	75,900
June 13, 2025	2,157	2,154	2,154	2,183	2,123	83,700
June 12, 2025	2,180	2,157	2,157	2,184	2,132	75,100
June 11, 2025	2,154	2,163	2,163	2,209	2,149	77,300
June 10, 2025	2,169	2,153	2,153	2,192	2,151	58,300
June 09, 2025	2,199	2,162	2,162	2,210	2,155	70,400
June 06, 2025	2,190	2,199	2,199	2,216	2,188	52,400
June 05, 2025	2,220	2,203	2,203	2,227	2,198	78,100
June 04, 2025	2,222	2,227	2,227	2,236	2,178	120,100
June 03, 2025	2,241	2,225	2,225	2,270	2,213	90,300
June 02, 2025	2,258	2,238	2,238	2,265	2,216	80,500
May 30, 2025	2,270	2,261	2,261	2,292	2,245	74,700
May 29, 2025	2,299	2,266	2,266	2,323	2,266	54,400
May 28, 2025	2,289	2,278	2,278	2,314	2,278	49,900
May 27, 2025	2,284	2,297	2,297	2,306	2,256	45,200
May 26, 2025	2,258	2,277	2,277	2,284	2,246	108,600
May 23, 2025	2,320	2,304	2,304	2,320	2,275	70,800

Greens Co.,Ltd. (6547.T) JPX