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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,277	2,265	2,265	2,291	2,255	70,100
February 19, 2026	2,297	2,299	2,299	2,316	2,275	43,400
February 18, 2026	2,273	2,297	2,297	2,315	2,258	56,100
February 17, 2026	2,275	2,265	2,265	2,323	2,241	110,200
February 16, 2026	2,270	2,269	2,269	2,289	2,221	159,100
February 13, 2026	2,224	2,272	2,272	2,350	2,193	291,100
February 12, 2026	2,193	2,193	2,193	2,212	2,187	64,100
February 10, 2026	2,170	2,193	2,193	2,213	2,170	52,200
February 09, 2026	2,185	2,195	2,195	2,195	2,155	57,900
February 06, 2026	2,126	2,142	2,142	2,143	2,106	91,000
February 05, 2026	2,105	2,139	2,139	2,166	2,081	97,500
February 04, 2026	2,093	2,125	2,125	2,145	2,088	81,600
February 03, 2026	2,104	2,095	2,095	2,117	2,088	76,200
February 02, 2026	2,138	2,092	2,092	2,145	2,080	60,000
January 30, 2026	2,084	2,111	2,111	2,118	2,066	48,300
January 29, 2026	2,094	2,068	2,068	2,099	2,052	63,800
January 28, 2026	2,156	2,092	2,092	2,156	2,092	86,000
January 27, 2026	2,215	2,192	2,192	2,230	2,189	55,400
January 26, 2026	2,215	2,215	2,215	2,226	2,202	46,200
January 23, 2026	2,208	2,265	2,265	2,292	2,208	106,400
January 22, 2026	2,164	2,186	2,186	2,198	2,144	77,400
January 21, 2026	2,150	2,146	2,146	2,175	2,133	61,100
January 20, 2026	2,182	2,178	2,178	2,198	2,147	85,000
January 19, 2026	2,230	2,190	2,190	2,231	2,175	91,100
January 16, 2026	2,253	2,234	2,234	2,276	2,228	40,600
January 15, 2026	2,227	2,253	2,253	2,265	2,207	131,400
January 14, 2026	2,251	2,243	2,243	2,269	2,230	79,600
January 13, 2026	2,329	2,260	2,260	2,350	2,250	120,700
January 09, 2026	2,371	2,327	2,327	2,399	2,327	25,000
January 08, 2026	2,385	2,373	2,373	2,396	2,364	25,900
January 07, 2026	2,342	2,384	2,384	2,401	2,330	87,200
January 06, 2026	2,395	2,390	2,390	2,422	2,376	60,700
January 05, 2026	2,348	2,346	2,346	2,400	2,319	75,300
December 30, 2025	2,388	2,337	2,337	2,388	2,327	45,100
December 29, 2025	2,390	2,388	2,388	2,396	2,364	94,900
December 26, 2025	2,405	2,393	2,393	2,413	2,378	190,800
December 25, 2025	2,396	2,398	2,398	2,403	2,384	66,400
December 24, 2025	2,416	2,383	2,383	2,419	2,383	40,200
December 23, 2025	2,391	2,398	2,398	2,440	2,391	93,700
December 22, 2025	2,443	2,395	2,395	2,448	2,385	45,800
December 19, 2025	2,394	2,443	2,443	2,459	2,391	99,300
December 18, 2025	2,399	2,415	2,415	2,443	2,385	87,200
December 17, 2025	2,385	2,392	2,392	2,400	2,364	69,800
December 16, 2025	2,339	2,380	2,380	2,390	2,320	121,900
December 15, 2025	2,280	2,319	2,319	2,336	2,280	70,700
December 12, 2025	2,161	2,265	2,265	2,269	2,157	113,100
December 11, 2025	2,199	2,150	2,150	2,203	2,148	63,400
December 10, 2025	2,192	2,210	2,210	2,210	2,180	69,500
December 09, 2025	2,247	2,179	2,179	2,251	2,157	78,900
December 08, 2025	2,213	2,240	2,240	2,247	2,197	83,600
December 05, 2025	2,274	2,227	2,227	2,287	2,219	67,300
December 04, 2025	2,264	2,295	2,295	2,302	2,258	52,900
December 03, 2025	2,238	2,272	2,272	2,318	2,238	80,800
December 02, 2025	2,260	2,236	2,236	2,282	2,234	50,800
December 01, 2025	2,286	2,274	2,274	2,294	2,248	56,900
November 28, 2025	2,277	2,295	2,295	2,302	2,269	52,400
November 27, 2025	2,272	2,298	2,298	2,298	2,254	35,800
November 26, 2025	2,222	2,272	2,272	2,299	2,217	76,300
November 25, 2025	2,233	2,219	2,219	2,238	2,195	51,500
November 21, 2025	2,185	2,238	2,238	2,250	2,185	65,400

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