tiprankstipranks
Trending News
More News >
GreenBee. Inc. (JP:3913)
:3913
Japanese Market
Advertisement

GreenBee. Inc. (3913) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,246.00
1,325.00
1,228.00
1,237.00
1,237.00
-1.12%
91,800
0.50
Jul 24, 2025
1,367.00
1,367.00
1,251.00
1,251.00
1,251.00
-8.55%
204,600
1.06
Jul 23, 2025
1,366.00
1,370.00
1,307.00
1,368.00
1,368.00
-0.22%
105,700
0.55
Jul 22, 2025
1,368.00
1,420.00
1,327.00
1,371.00
1,371.00
-1.93%
172,100
0.91
Jul 18, 2025
1,326.00
1,536.00
1,317.00
1,398.00
1,398.00
+0.87%
997,700
5.77
Jul 17, 2025
1,086.00
1,386.00
1,086.00
1,386.00
1,386.00
+27.62%
979,200
6.22
Jul 16, 2025
1,010.00
1,100.00
1,002.00
1,086.00
1,086.00
+6.78%
160,000
1.03
Jul 15, 2025
1,073.00
1,079.00
1,010.00
1,017.00
1,017.00
-3.14%
118,200
0.77
Jul 14, 2025
1,030.00
1,103.00
1,030.00
1,050.00
1,050.00
+1.94%
190,800
1.27
Jul 11, 2025
1,124.00
1,148.00
1,022.00
1,030.00
1,030.00
-7.29%
268,400
1.84
Jul 10, 2025
1,081.00
1,111.00
1,005.00
1,111.00
1,111.00
+0.09%
230,800
1.62
Jul 09, 2025
1,139.00
1,162.00
1,082.00
1,110.00
1,110.00
-3.90%
347,900
2.54
Jul 08, 2025
1,038.00
1,190.00
1,022.00
1,155.00
1,155.00
+6.16%
800,300
6.42
Jul 07, 2025
940.00
1,089.00
940.00
1,088.00
1,088.00
+15.87%
785,900
6.99
Jul 04, 2025
870.00
992.00
868.00
939.00
939.00
+9.06%
545,600
5.24
Jul 03, 2025
870.00
887.00
860.00
861.00
861.00
-0.81%
97,200
0.94
Jul 02, 2025
970.00
1,025.00
852.00
868.00
868.00
-9.68%
798,700
8.84
Jul 01, 2025
960.00
994.00
925.00
961.00
961.00
+3.33%
168,000
1.91
Jun 30, 2025
992.00
1,050.00
921.00
930.00
930.00
-9.00%
475,200
5.92
Jun 27, 2025
1,300.00
1,313.00
1,021.00
1,022.00
1,022.00
-22.63%
515,400
7.14
Jun 26, 2025
1,574.00
1,599.00
1,263.00
1,321.00
1,321.00
-16.07%
462,200
7.12
Jun 25, 2025
1,649.00
1,661.00
1,522.00
1,574.00
1,574.00
-3.38%
123,700
1.96
Jun 24, 2025
1,550.00
1,696.00
1,531.00
1,629.00
1,629.00
+7.17%
199,600
3.32
Jun 23, 2025
1,523.00
1,542.00
1,478.00
1,520.00
1,520.00
-0.20%
92,700
1.58
Jun 20, 2025
1,450.00
1,530.00
1,444.00
1,523.00
1,523.00
+6.13%
113,900
2.00
Jun 19, 2025
1,456.00
1,520.00
1,430.00
1,435.00
1,435.00
+0.63%
125,100
2.28
Jun 18, 2025
1,385.00
1,473.00
1,349.00
1,426.00
1,426.00
+2.59%
106,000
1.99
Jun 17, 2025
1,410.00
1,414.00
1,330.00
1,390.00
1,390.00
+0.65%
97,600
1.88
Jun 16, 2025
1,289.00
1,385.00
1,253.00
1,381.00
1,381.00
+12.00%
118,100
2.35
Jun 13, 2025
1,202.00
1,270.00
1,151.00
1,233.00
1,233.00
+2.84%
91,300
1.87
Jun 12, 2025
1,212.00
1,229.00
1,160.00
1,199.00
1,199.00
-0.66%
64,199
1.34
Jun 11, 2025
1,112.00
1,212.00
1,107.00
1,207.00
1,207.00
+8.54%
99,200
2.13
Jun 10, 2025
1,130.00
1,163.00
1,081.00
1,112.00
1,112.00
-0.63%
73,600
1.61
Jun 09, 2025
1,002.00
1,133.00
980.00
1,119.00
1,119.00
+9.28%
94,500
2.14
Jun 06, 2025
1,007.00
1,047.00
1,001.00
1,024.00
1,024.00
+0.69%
54,600
1.26
Jun 05, 2025
1,011.00
1,019.00
961.00
1,017.00
1,017.00
+0.59%
67,300
1.59
Jun 04, 2025
1,015.00
1,064.00
991.00
1,011.00
1,011.00
-0.30%
123,400
3.04
Jun 03, 2025
920.00
1,080.00
906.00
1,014.00
1,014.00
+9.03%
277,400
7.63
Jun 02, 2025
948.00
1,071.00
921.00
930.00
930.00
+0.98%
324,100
10.28
May 30, 2025
900.00
949.00
900.00
921.00
921.00
+3.95%
110,700
3.69
May 29, 2025
828.00
894.00
828.00
886.00
886.00
+7.52%
50,800
1.73
May 28, 2025
800.00
827.00
795.00
824.00
824.00
+4.30%
26,600
0.92
May 27, 2025
813.00
813.00
777.00
790.00
790.00
-1.37%
39,200
1.38
May 26, 2025
778.00
810.00
759.00
801.00
801.00
+2.43%
46,300
1.67
May 23, 2025
757.00
797.00
751.00
782.00
782.00
+4.41%
63,400
2.34
May 22, 2025
707.00
750.00
701.00
749.00
749.00
+5.94%
54,400
2.06
May 21, 2025
745.00
747.00
706.00
707.00
707.00
-1.81%
47,600
1.83
May 20, 2025
700.00
758.00
697.00
720.00
720.00
+3.15%
172,600
7.39
May 19, 2025
607.00
698.00
607.00
698.00
698.00
+14.99%
223,800
11.25
May 16, 2025
627.00
627.00
602.00
607.00
607.00
-3.19%
11,900
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis