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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,220	2,235	2,235	2,248	2,190	66,800
November 19, 2025	2,224	2,202	2,202	2,264	2,200	120,200
November 18, 2025	2,281	2,224	2,224	2,286	2,206	157,900
November 17, 2025	2,339	2,300	2,300	2,349	2,258	288,600
November 14, 2025	2,598	2,483	2,483	2,615	2,453	147,200
November 13, 2025	2,355	2,569	2,569	2,604	2,284	338,300
November 12, 2025	2,293	2,323	2,323	2,339	2,293	42,200
November 11, 2025	2,340	2,310	2,310	2,365	2,303	60,700
November 10, 2025	2,294	2,340	2,340	2,348	2,294	57,600
November 07, 2025	2,260	2,279	2,279	2,282	2,253	20,100
November 06, 2025	2,250	2,278	2,278	2,293	2,228	53,100
November 05, 2025	2,215	2,228	2,228	2,240	2,168	57,700
November 04, 2025	2,231	2,218	2,218	2,243	2,190	60,400
October 31, 2025	2,257	2,255	2,255	2,270	2,225	43,800
October 30, 2025	2,237	2,273	2,273	2,285	2,237	50,800
October 29, 2025	2,317	2,237	2,237	2,317	2,237	65,000
October 28, 2025	2,414	2,316	2,316	2,414	2,316	37,900
October 27, 2025	2,397	2,418	2,418	2,429	2,390	36,200
October 24, 2025	2,436	2,370	2,370	2,438	2,365	24,800
October 23, 2025	2,450	2,436	2,436	2,460	2,427	27,400
October 22, 2025	2,446	2,462	2,462	2,478	2,435	27,100
October 21, 2025	2,430	2,425	2,425	2,446	2,405	40,800
October 20, 2025	2,430	2,430	2,430	2,449	2,421	38,700
October 17, 2025	2,453	2,426	2,426	2,460	2,407	42,400
October 16, 2025	2,435	2,431	2,431	2,458	2,411	36,600
October 15, 2025	2,396	2,430	2,430	2,430	2,386	55,400
October 14, 2025	2,376	2,350	2,350	2,402	2,345	62,900
October 10, 2025	2,439	2,402	2,402	2,442	2,394	54,400
October 09, 2025	2,427	2,451	2,451	2,454	2,420	41,700
October 08, 2025	2,420	2,427	2,427	2,450	2,418	33,900
October 07, 2025	2,434	2,405	2,405	2,440	2,402	32,500
October 06, 2025	2,439	2,414	2,414	2,479	2,375	56,800
October 03, 2025	2,389	2,399	2,399	2,421	2,389	41,900
October 02, 2025	2,396	2,419	2,419	2,424	2,386	47,600
October 01, 2025	2,449	2,411	2,411	2,450	2,387	70,600
September 30, 2025	2,483	2,467	2,467	2,494	2,453	46,900
September 29, 2025	2,511	2,483	2,483	2,543	2,483	38,800

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