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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,515	2,521	2,521	2,545	2,508	33,100
September 25, 2025	2,524	2,503	2,503	2,532	2,491	41,100
September 24, 2025	2,583	2,526	2,526	2,597	2,476	113,500
September 22, 2025	2,692	2,629	2,629	2,700	2,620	64,900
September 19, 2025	2,625	2,669	2,669	2,674	2,593	80,100
September 18, 2025	2,653	2,610	2,610	2,672	2,610	53,200
September 17, 2025	2,659	2,673	2,673	2,710	2,651	38,900
September 16, 2025	2,702	2,678	2,678	2,742	2,677	54,700
September 12, 2025	2,678	2,690	2,690	2,720	2,663	43,400
September 11, 2025	2,680	2,696	2,696	2,714	2,680	84,600
September 10, 2025	2,713	2,694	2,694	2,748	2,694	59,200
September 09, 2025	2,749	2,689	2,689	2,772	2,660	100,100
September 08, 2025	2,711	2,721	2,721	2,725	2,683	61,300
September 05, 2025	2,639	2,711	2,711	2,711	2,625	104,300
September 04, 2025	2,650	2,617	2,617	2,653	2,582	79,100
September 03, 2025	2,618	2,667	2,667	2,699	2,615	163,200
September 02, 2025	2,618	2,599	2,599	2,649	2,594	72,400
September 01, 2025	2,638	2,621	2,621	2,676	2,609	100,200
August 29, 2025	2,727	2,688	2,688	2,744	2,666	108,400
August 28, 2025	2,656	2,709	2,709	2,709	2,618	162,400
August 27, 2025	2,608	2,622	2,622	2,632	2,538	171,900
August 26, 2025	2,539	2,534	2,534	2,560	2,500	105,600
August 25, 2025	2,490	2,506	2,506	2,527	2,473	142,100
August 22, 2025	2,485	2,481	2,481	2,514	2,462	114,400
August 21, 2025	2,532	2,477	2,477	2,551	2,464	127,400
August 20, 2025	2,472	2,490	2,490	2,527	2,452	222,500
August 19, 2025	2,447	2,485	2,485	2,499	2,436	177,000
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

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