Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

GreenEnergy & Company Inc. (1436.T)

Compare
2,503.00
+23.00
+(0.93%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252,479.002,530.002,448.002,503.002,503.0010,200
Feb 27, 20252,448.002,498.002,416.002,480.002,480.008,900
Feb 26, 20252,461.002,462.002,389.002,431.002,431.0013,100
Feb 25, 20252,513.002,518.002,471.002,471.002,471.007,900
Feb 21, 20252,514.002,549.002,510.002,512.002,512.006,000
Feb 20, 20252,560.002,560.002,515.002,515.002,515.005,200
Feb 19, 20252,508.002,568.002,502.002,546.002,546.0016,100
Feb 18, 20252,520.002,560.002,507.002,512.002,512.005,000
Feb 17, 20252,585.002,585.002,502.002,520.002,520.0012,100
Feb 14, 20252,614.002,648.002,503.002,602.002,602.0019,100
Feb 13, 20252,568.002,612.002,568.002,597.002,597.0015,800
Feb 12, 20252,556.002,566.002,510.002,559.002,559.0013,000
Feb 10, 20252,543.002,575.002,513.002,557.002,557.0012,000
Feb 7, 20252,524.002,584.002,524.002,576.002,576.0017,300
Feb 6, 20252,440.002,524.002,440.002,524.002,524.0012,600
Feb 5, 20252,416.002,494.002,404.002,439.002,439.0020,800
Feb 4, 20252,418.002,440.002,404.002,404.002,404.0014,800
Feb 3, 20252,380.002,409.002,367.002,397.002,397.0012,300
Jan 31, 20252,397.002,400.002,356.002,370.002,370.008,600
Jan 30, 20252,391.002,408.002,345.002,368.002,368.0010,600
Jan 29, 20252,371.002,397.002,360.002,364.002,364.006,700
Jan 28, 20252,353.002,378.002,333.002,359.002,359.008,600
Jan 27, 20252,380.002,390.002,336.002,352.002,352.0011,600
Jan 24, 20252,256.002,365.002,240.002,356.002,356.0029,800
Jan 23, 20252,288.002,288.002,220.002,257.002,257.0010,100
Jan 22, 20252,279.002,305.002,272.002,278.002,278.006,800
Jan 21, 20252,290.002,290.002,256.002,283.002,283.004,100
Jan 20, 20252,260.002,280.002,255.002,256.002,256.007,300
Jan 17, 20252,250.002,257.002,212.002,247.002,247.0014,000
Jan 16, 20252,242.002,299.002,242.002,250.002,250.009,400
Jan 15, 20252,251.002,275.002,216.002,239.002,239.0011,100
Jan 14, 20252,257.002,335.002,250.002,251.002,251.0017,900
Jan 10, 20252,276.002,285.002,238.002,243.002,243.006,200
Jan 9, 20252,297.002,297.002,245.002,252.002,252.009,000
Jan 8, 20252,291.002,312.002,246.002,284.002,284.0015,600
Jan 7, 20252,284.002,299.002,265.002,277.002,277.0013,200
Jan 6, 20252,228.002,288.002,228.002,265.002,265.0033,000
Dec 30, 20242,200.002,229.002,198.002,218.002,218.009,800
Dec 27, 20242,195.002,252.002,195.002,208.002,208.0018,500
Dec 26, 20242,093.002,211.002,093.002,177.002,177.0031,200
Dec 25, 20242,125.002,125.002,087.002,090.002,090.0014,300
Dec 24, 20242,134.002,134.002,102.002,102.002,102.0016,900
Dec 23, 20242,095.002,169.002,075.002,104.002,104.0030,400
Dec 20, 20242,075.002,088.002,046.002,060.002,060.0016,300
Dec 19, 20242,101.002,111.002,045.002,080.002,080.0033,100
Dec 18, 20242,190.002,209.002,111.002,129.002,129.0014,200
Dec 17, 20242,233.002,260.002,183.002,183.002,183.0014,600
Dec 16, 20242,201.002,274.002,183.002,234.002,234.0030,500
Dec 13, 20242,218.002,222.002,186.002,213.002,213.0014,900
Dec 12, 20242,144.002,220.002,144.002,202.002,202.0036,300
Dec 11, 20242,112.002,199.002,070.002,144.002,144.0065,900
Dec 10, 20242,150.002,159.002,083.002,117.002,117.0041,200
Dec 9, 20242,142.002,164.002,114.002,163.002,163.0028,600
Dec 6, 20242,116.002,134.002,093.002,134.002,134.0020,900
Dec 5, 20242,108.002,129.002,099.002,102.002,102.0013,800
Dec 4, 20242,120.002,124.002,097.002,124.002,124.0016,800
Dec 3, 20242,117.002,139.002,091.002,112.002,112.0019,400
Dec 2, 20242,127.002,141.002,113.002,117.002,117.0017,400
Nov 29, 20242,073.002,131.002,073.002,123.002,123.0024,800
Nov 28, 20242,024.002,084.002,023.002,077.002,077.0024,300
Nov 27, 20242,052.002,052.002,010.002,024.002,024.0013,100
Nov 26, 20242,038.002,057.002,028.002,041.002,041.009,400
Nov 25, 20242,050.002,060.002,030.002,037.002,037.0011,700
Nov 22, 20242,045.002,059.002,034.002,051.002,051.007,500
Nov 21, 20242,048.002,078.002,033.002,033.002,033.0011,100
Nov 20, 20242,005.002,089.002,005.002,055.002,055.0021,600
Nov 19, 20242,010.002,023.001,980.002,009.002,009.0030,100
Nov 18, 20242,001.002,036.001,990.002,014.002,014.0027,200
Nov 15, 20242,024.002,035.002,000.002,001.002,001.0035,300
Nov 14, 20242,066.002,079.002,015.002,024.002,024.0032,800
Nov 13, 20242,065.002,088.002,045.002,066.002,066.0014,800
Nov 12, 20242,091.002,108.002,050.002,060.002,060.0020,700
Nov 11, 20242,147.002,149.002,070.002,090.002,090.0033,900
Nov 8, 20242,110.002,161.002,100.002,145.002,145.0038,900
Nov 7, 20242,025.002,107.002,025.002,069.002,069.0040,900
Nov 6, 20242,025.002,048.002,015.002,025.002,025.0032,600
Nov 5, 20242,102.002,102.002,021.002,034.002,034.0046,900
Nov 1, 20242,220.002,270.002,103.002,103.002,103.0072,000
Oct 31, 20242,350.002,367.002,250.002,270.002,270.0077,900
Oct 30, 20242,461.002,470.002,418.002,418.002,418.00171,600
Oct 29, 20242,880.002,925.002,834.002,918.002,918.0091,500
Oct 28, 20242,805.002,835.002,761.002,806.002,806.0045,400
Oct 25, 20242,812.002,812.002,702.002,780.002,780.0035,800
Oct 24, 20242,811.002,850.002,777.002,808.002,808.0035,300
Oct 23, 20242,791.002,819.002,770.002,798.002,798.0018,400
Oct 22, 20242,813.002,859.002,764.002,791.002,791.0033,100
Oct 21, 20242,770.002,820.002,753.002,771.002,771.0022,600
Oct 18, 20242,730.002,773.002,721.002,750.002,750.0014,900
Oct 17, 20242,736.002,775.002,716.002,740.002,740.0019,300
Oct 16, 20242,683.002,730.002,671.002,710.002,710.0034,600
Oct 15, 20242,815.002,815.002,665.002,700.002,700.0093,000
Oct 11, 20242,826.002,927.002,818.002,818.002,818.0038,400
Oct 10, 20242,833.002,855.002,780.002,830.002,830.0020,000
Oct 9, 20242,830.002,930.002,814.002,848.002,848.0029,500
Oct 8, 20242,790.002,876.002,765.002,829.002,829.0047,300
Oct 7, 20242,776.002,795.002,675.002,765.002,765.0055,100
Oct 4, 20242,702.002,752.002,670.002,730.002,730.0034,800
Oct 3, 20242,800.002,850.002,740.002,740.002,740.0062,200
Oct 2, 20242,875.002,900.002,790.002,821.002,821.0035,200
Oct 1, 20242,912.002,940.002,785.002,825.002,825.0054,900
Sep 30, 20242,859.002,996.002,850.002,914.002,914.0068,700
Sep 27, 20242,490.002,850.002,490.002,850.002,850.00129,300
Sep 26, 20242,396.002,480.002,390.002,480.002,480.0029,300
Sep 25, 20242,360.002,370.002,335.002,368.002,368.007,300
Sep 24, 20242,337.002,398.002,305.002,353.002,353.0019,000
Sep 20, 20242,341.002,343.002,253.002,320.002,320.0015,800
Sep 19, 20242,257.002,310.002,232.002,285.002,285.0015,100
Sep 18, 20242,201.002,266.002,201.002,248.002,248.0024,500
Sep 17, 20242,169.002,216.002,124.002,199.002,199.0030,100
Sep 13, 20242,103.002,125.002,055.002,112.002,112.0011,100
Sep 12, 20242,177.002,180.002,049.002,103.002,103.0035,100
Sep 11, 20242,368.002,368.002,122.002,139.002,139.0074,800
Sep 10, 20242,477.002,477.002,390.002,430.002,430.0012,300
Sep 9, 20242,409.002,409.002,300.002,396.002,396.0021,100
Sep 6, 20242,524.002,524.002,418.002,418.002,418.0011,700
Sep 5, 20242,510.002,524.002,455.002,460.002,460.008,900
Sep 4, 20242,523.002,527.002,430.002,512.002,512.0022,700
Sep 3, 20242,529.002,594.002,518.002,560.002,560.0018,400
Sep 2, 20242,480.002,519.002,466.002,518.002,518.0010,900
Aug 30, 20242,439.002,465.002,436.002,465.002,465.008,300
Aug 29, 20242,469.002,490.002,405.002,430.002,430.0012,500
Aug 28, 20242,520.002,530.002,420.002,469.002,469.0019,200
Aug 27, 20242,547.002,563.002,497.002,517.002,517.009,000
Aug 26, 20242,529.002,573.002,483.002,516.002,516.0011,800
Aug 23, 20242,519.002,534.002,470.002,500.002,500.008,300
Aug 22, 20242,499.002,520.002,494.002,515.002,515.007,400
Aug 21, 20242,444.002,525.002,444.002,485.002,485.006,600
Aug 20, 20242,434.002,481.002,434.002,465.002,465.007,300
Aug 19, 20242,431.002,600.002,402.002,440.002,440.0040,200
Aug 16, 20242,472.002,498.002,405.002,449.002,449.0015,900
Aug 15, 20242,361.002,470.002,356.002,456.002,456.0026,400
Aug 14, 20242,408.002,431.002,380.002,410.002,410.0012,900
Aug 13, 20242,388.002,465.002,375.002,401.002,401.0027,300
Aug 9, 20242,241.002,373.002,213.002,341.002,341.0011,600
Aug 8, 20242,297.002,303.002,266.002,280.002,280.009,000
Aug 7, 20242,125.002,374.002,125.002,332.002,332.0013,700
Aug 6, 20242,116.002,198.002,045.002,127.002,127.0019,300
Aug 5, 20242,000.002,150.001,920.001,936.001,936.0040,500
Aug 2, 20242,338.002,348.002,183.002,208.002,208.0020,600
Aug 1, 20242,454.002,454.002,311.002,388.002,388.0012,700
Jul 31, 20242,390.002,470.002,377.002,454.002,454.0014,300
Jul 30, 20242,420.002,420.002,371.002,404.002,404.0010,400
Jul 29, 20242,385.002,425.002,361.002,424.002,424.0013,200
Jul 26, 20242,334.002,398.002,330.002,385.002,385.0012,400
Jul 25, 20242,320.002,353.002,279.002,334.002,334.0017,600
Jul 24, 20242,402.002,422.002,354.002,368.002,368.0018,000
Jul 23, 20242,250.002,450.002,250.002,372.002,372.0041,300
Jul 22, 20242,276.002,279.002,238.002,248.002,248.0013,900
Jul 19, 20242,252.002,288.002,236.002,285.002,285.008,300
Jul 18, 20242,258.002,299.002,227.002,265.002,265.0018,900
Jul 17, 20242,257.002,311.002,241.002,258.002,258.0023,600
Jul 16, 20242,152.002,268.002,152.002,257.002,257.0029,100
Jul 12, 20242,096.002,184.002,078.002,152.002,152.0032,500
Jul 11, 20242,035.002,083.002,016.002,065.002,065.0020,800
Jul 10, 20242,081.002,081.001,943.002,025.002,025.0083,300
Jul 9, 20242,078.002,102.002,052.002,087.002,087.0018,500
Jul 8, 20242,076.002,080.002,050.002,062.002,062.0011,900
Jul 5, 20242,035.002,081.002,034.002,041.002,041.0015,200
Jul 4, 20242,030.002,070.002,019.002,034.002,034.0028,900
Jul 3, 20242,077.002,077.002,027.002,027.002,027.0029,800
Jul 2, 20242,072.002,131.002,050.002,052.002,052.0034,200
Jul 1, 20242,112.002,134.002,040.002,046.002,046.0040,700
Jun 28, 20242,143.002,143.002,076.002,095.002,095.0030,500
Jun 27, 20242,129.002,164.002,097.002,120.002,120.0029,900
Jun 26, 20242,158.002,158.002,086.002,104.002,104.0027,700
Jun 25, 20242,199.002,220.002,140.002,157.002,157.0021,000
Jun 24, 20242,171.002,280.002,155.002,187.002,187.0045,800
Jun 21, 20242,200.002,297.002,139.002,143.002,143.0036,700
Jun 20, 20242,282.002,296.002,183.002,200.002,200.0054,300
Jun 19, 20242,038.002,335.002,033.002,316.002,316.00167,300
Jun 18, 20242,045.002,061.002,019.002,038.002,038.0017,800
Jun 17, 20242,020.002,069.002,011.002,045.002,045.0018,900
Jun 14, 20242,000.002,052.002,000.002,020.002,020.0017,700
Jun 13, 20242,050.002,085.001,990.002,000.002,000.0030,900
Jun 12, 20242,183.002,197.002,006.002,044.002,044.0079,900
Jun 11, 20241,939.002,183.001,910.002,153.002,153.00211,600
Jun 10, 20241,930.001,930.001,869.001,907.001,907.0055,600
Jun 7, 20241,830.001,940.001,820.001,930.001,930.0028,000
Jun 6, 20241,890.001,906.001,840.001,845.001,845.0028,600
Jun 5, 20241,955.001,955.001,866.001,920.001,920.0022,700
Jun 4, 20241,980.001,988.001,928.001,956.001,956.0021,200
Jun 3, 20241,945.001,965.001,931.001,965.001,965.0012,800
May 31, 20241,911.001,998.001,900.001,954.001,954.0040,900
May 30, 20241,905.001,924.001,880.001,909.001,909.0020,100
May 29, 20241,920.001,943.001,915.001,925.001,925.0022,000
May 28, 20241,915.001,925.001,901.001,922.001,922.0014,500
May 27, 20241,837.001,920.001,837.001,914.001,914.0035,700
May 24, 20241,819.001,849.001,809.001,835.001,835.008,100
May 23, 20241,808.001,857.001,807.001,819.001,819.0025,500
May 22, 20241,800.001,807.001,790.001,801.001,801.0016,400
May 21, 20241,830.001,830.001,800.001,807.001,807.0014,500
May 20, 20241,765.001,832.001,765.001,832.001,832.0044,700
May 17, 20241,754.001,774.001,733.001,764.001,764.0034,500
May 16, 20241,798.001,798.001,761.001,768.001,768.0031,100
May 15, 20241,771.001,800.001,766.001,800.001,800.0041,700
May 14, 20241,812.001,812.001,763.001,799.001,799.0056,100
May 13, 20241,900.001,900.001,745.001,857.001,857.00268,100
May 10, 20241,820.001,974.001,810.001,940.001,940.001,004,500
May 9, 20241,669.001,669.001,669.001,669.001,669.0026,200
May 8, 20241,369.001,369.001,369.001,369.001,369.0020,000
May 7, 2024922.001,069.00915.001,069.001,069.0015,300
May 2, 2024919.00919.00910.00919.00919.001,800
May 1, 2024916.00916.00905.00916.00916.003,200
Apr 30, 2024927.00927.00915.00916.00916.006,100
Apr 26, 2024 12.00 Dividend
Apr 26, 2024911.00933.00911.00915.00915.0024,500
Apr 25, 20241,000.001,000.00981.00982.00970.0014,800
Apr 24, 2024970.00987.00968.00987.00974.947,400
Apr 23, 2024952.00977.00952.00972.00960.1211,300
Apr 22, 2024972.00972.00960.00963.00951.235,800
Apr 19, 2024970.00984.00958.00970.00958.1511,400
Apr 18, 2024925.00973.00921.00973.00961.116,900
Apr 17, 2024972.00976.00935.00935.00923.578,100
Apr 16, 2024973.00985.00970.00970.00958.156,200
Apr 15, 2024996.00996.00967.00979.00967.0414,100
Apr 12, 20241,016.001,016.00985.00996.00983.8310,100
Apr 11, 20241,001.001,009.00999.001,008.00995.685,700
Apr 10, 20241,009.001,019.001,000.001,007.00994.6911,700
Apr 9, 20241,014.001,021.001,008.001,010.00997.666,300
Apr 8, 20241,017.001,025.001,010.001,014.001,001.619,100
Apr 5, 20241,004.001,015.00999.001,015.001,002.606,100
Apr 4, 20241,021.001,021.001,005.001,005.00992.727,200
Apr 3, 20241,025.001,030.00996.001,007.00994.6914,600
Apr 2, 20241,043.001,043.001,027.001,029.001,016.4310,600
Apr 1, 20241,011.001,024.001,001.001,024.001,011.4912,200
Mar 29, 2024990.001,014.00990.001,008.00995.688,000
Mar 28, 2024988.001,033.00973.00990.00977.9024,000
Mar 27, 2024994.00995.00963.00977.00965.0614,500
Mar 26, 2024999.001,002.00960.00979.00967.0413,200
Mar 25, 2024999.00999.00985.00998.00985.806,900
Mar 22, 2024985.00999.00969.00989.00976.9116,200
Mar 21, 2024984.00984.00954.00966.00954.2024,800
Mar 19, 2024910.00969.00910.00969.00957.1621,700
Mar 18, 2024945.00950.00905.00906.00894.9324,800
Mar 15, 2024942.001,091.00923.00940.00928.51341,800
Mar 14, 2024928.00956.00926.00941.00929.5019,200
Mar 13, 2024930.00949.00914.00943.00931.4829,100
Mar 12, 2024881.00931.00881.00900.00889.0022,100
Mar 11, 2024907.00908.00888.00888.00877.1515,100
Mar 8, 2024905.00912.00891.00898.00887.034,700
Mar 7, 2024906.00915.00895.00905.00893.9410,000
Mar 6, 2024901.00914.00896.00906.00894.935,500
Mar 5, 2024913.00913.00893.00901.00889.997,300
Mar 4, 2024910.00910.00881.00902.00890.9814,000
Mar 1, 2024875.00915.00873.00908.00896.9028,900
Feb 29, 2024851.00873.00847.00872.00861.346,900
Feb 28, 2024861.00861.00851.00851.00840.601,600