Green Cross Co.,Ltd. (7533.F)
Fukuoka - Fukuoka Delayed price. Currency in JPY
Add to watchlist
At close: 03:45PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1,228.00 | 1,228.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,300 |
| 20 June 2024 | 1,210.00 | 1,220.00 | 1,206.00 | 1,212.00 | 1,212.00 | 1,600 |
| 19 June 2024 | 1,200.00 | 1,202.00 | 1,200.00 | 1,201.00 | 1,201.00 | 500 |
| 18 June 2024 | 1,194.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,200.00 | 1,900 |
| 17 June 2024 | 1,194.00 | 1,204.00 | 1,192.00 | 1,193.00 | 1,193.00 | 2,300 |
| 14 June 2024 | 1,192.00 | 1,196.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2,000 |
| 13 June 2024 | 1,220.00 | 1,220.00 | 1,180.00 | 1,191.00 | 1,191.00 | 4,900 |
| 12 June 2024 | 1,179.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,170.00 | 800 |
| 11 June 2024 | 1,190.00 | 1,190.00 | 1,168.00 | 1,175.00 | 1,175.00 | 2,400 |
| 10 June 2024 | 1,173.00 | 1,179.00 | 1,173.00 | 1,179.00 | 1,179.00 | 800 |
| 07 June 2024 | 1,172.00 | 1,173.00 | 1,171.00 | 1,173.00 | 1,173.00 | 400 |
| 06 June 2024 | 1,171.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,172.00 | 900 |
| 05 June 2024 | 1,174.00 | 1,174.00 | 1,170.00 | 1,172.00 | 1,172.00 | 600 |
| 04 June 2024 | 1,164.00 | 1,174.00 | 1,164.00 | 1,174.00 | 1,174.00 | 700 |
| 03 June 2024 | 1,179.00 | 1,179.00 | 1,162.00 | 1,162.00 | 1,162.00 | 900 |
| 31 May 2024 | 1,178.00 | 1,179.00 | 1,155.00 | 1,179.00 | 1,179.00 | 1,400 |
| 30 May 2024 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1,400 |
| 29 May 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,100 |
| 28 May 2024 | 1,184.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,100 |
| 27 May 2024 | 1,190.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,178.00 | 5,000 |
| 24 May 2024 | 1,163.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,400 |
| 23 May 2024 | 1,161.00 | 1,164.00 | 1,158.00 | 1,161.00 | 1,161.00 | 1,400 |
| 22 May 2024 | 1,151.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,100 |
| 21 May 2024 | 1,156.00 | 1,158.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,100 |
| 20 May 2024 | 1,164.00 | 1,167.00 | 1,150.00 | 1,154.00 | 1,154.00 | 1,600 |
| 17 May 2024 | 1,150.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,157.00 | 1,700 |
| 16 May 2024 | 1,136.00 | 1,157.00 | 1,133.00 | 1,153.00 | 1,153.00 | 1,000 |
| 15 May 2024 | 1,150.00 | 1,150.00 | 1,136.00 | 1,136.00 | 1,136.00 | 3,000 |
| 14 May 2024 | 1,153.00 | 1,167.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1,400 |
| 13 May 2024 | 1,163.00 | 1,165.00 | 1,153.00 | 1,153.00 | 1,153.00 | 3,000 |
| 10 May 2024 | 1,179.00 | 1,179.00 | 1,160.00 | 1,168.00 | 1,168.00 | 3,600 |
| 09 May 2024 | 1,183.00 | 1,183.00 | 1,178.00 | 1,179.00 | 1,179.00 | 900 |
| 08 May 2024 | 1,176.00 | 1,183.00 | 1,176.00 | 1,183.00 | 1,183.00 | 600 |
| 07 May 2024 | 1,177.00 | 1,179.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,000 |
| 02 May 2024 | 1,196.00 | 1,196.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1,900 |
| 01 May 2024 | 1,178.00 | 1,193.00 | 1,170.00 | 1,193.00 | 1,193.00 | 3,300 |
| 30 Apr 2024 | 1,205.00 | 1,205.00 | 1,176.00 | 1,183.00 | 1,183.00 | 6,800 |
| 26 Apr 2024 | 1,219.00 | 1,225.00 | 1,173.00 | 1,215.00 | 1,215.00 | 17,400 |
| 25 Apr 2024 | 1,319.00 | 1,319.00 | 1,282.00 | 1,282.00 | 1,282.00 | 5,700 |
| 24 Apr 2024 | 1,294.00 | 1,304.00 | 1,288.00 | 1,296.00 | 1,296.00 | 3,300 |
| 23 Apr 2024 | 1,286.00 | 1,291.00 | 1,286.00 | 1,291.00 | 1,291.00 | 1,200 |
| 22 Apr 2024 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2,300 |
| 19 Apr 2024 | 1,249.00 | 1,264.00 | 1,246.00 | 1,246.00 | 1,246.00 | 4,100 |
| 18 Apr 2024 | 1,257.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,268.00 | 2,000 |
| 17 Apr 2024 | 1,276.00 | 1,276.00 | 1,257.00 | 1,257.00 | 1,257.00 | 2,400 |
| 16 Apr 2024 | 1,292.00 | 1,292.00 | 1,269.00 | 1,276.00 | 1,276.00 | 1,800 |
| 15 Apr 2024 | 1,286.00 | 1,298.00 | 1,264.00 | 1,292.00 | 1,292.00 | 3,400 |
| 12 Apr 2024 | 1,295.00 | 1,295.00 | 1,263.00 | 1,286.00 | 1,286.00 | 3,300 |
| 11 Apr 2024 | 1,265.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 6,800 |
| 10 Apr 2024 | 1,265.00 | 1,296.00 | 1,256.00 | 1,264.00 | 1,264.00 | 3,500 |
| 09 Apr 2024 | 1,350.00 | 1,350.00 | 1,255.00 | 1,272.00 | 1,272.00 | 16,000 |
| 08 Apr 2024 | 1,400.00 | 1,400.00 | 1,303.00 | 1,380.00 | 1,380.00 | 8,100 |
| 05 Apr 2024 | 1,380.00 | 1,387.00 | 1,340.00 | 1,386.00 | 1,386.00 | 3,800 |
| 04 Apr 2024 | 1,339.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 6,700 |
| 03 Apr 2024 | 1,313.00 | 1,329.00 | 1,313.00 | 1,328.00 | 1,328.00 | 2,400 |
| 02 Apr 2024 | 1,296.00 | 1,337.00 | 1,295.00 | 1,313.00 | 1,313.00 | 2,700 |
| 01 Apr 2024 | 1,300.00 | 1,347.00 | 1,292.00 | 1,302.00 | 1,302.00 | 17,400 |
| 29 Mar 2024 | 1,269.00 | 1,290.00 | 1,269.00 | 1,290.00 | 1,290.00 | 2,000 |
| 28 Mar 2024 | 1,235.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,265.00 | 13,800 |
| 27 Mar 2024 | 1,240.00 | 1,240.00 | 1,222.00 | 1,236.00 | 1,236.00 | 3,200 |
| 26 Mar 2024 | 1,250.00 | 1,250.00 | 1,233.00 | 1,247.00 | 1,247.00 | 1,800 |
| 25 Mar 2024 | 1,251.00 | 1,285.00 | 1,248.00 | 1,250.00 | 1,250.00 | 12,500 |
| 22 Mar 2024 | 1,202.00 | 1,232.00 | 1,202.00 | 1,232.00 | 1,232.00 | 1,700 |
| 21 Mar 2024 | 1,220.00 | 1,240.00 | 1,200.00 | 1,202.00 | 1,202.00 | 81,400 |
| 19 Mar 2024 | 1,190.00 | 1,194.00 | 1,181.00 | 1,194.00 | 1,194.00 | 3,600 |
| 18 Mar 2024 | 1,199.00 | 1,199.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,600 |
| 15 Mar 2024 | 1,188.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,197.00 | 3,100 |
| 14 Mar 2024 | 1,173.00 | 1,188.00 | 1,173.00 | 1,188.00 | 1,188.00 | 4,800 |
| 13 Mar 2024 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | 6,700 |
| 12 Mar 2024 | 1,163.00 | 1,176.00 | 1,160.00 | 1,175.00 | 1,175.00 | 5,900 |
| 11 Mar 2024 | 1,162.00 | 1,167.00 | 1,134.00 | 1,163.00 | 1,163.00 | 8,900 |
| 08 Mar 2024 | 1,164.00 | 1,179.00 | 1,164.00 | 1,171.00 | 1,171.00 | 3,600 |
| 07 Mar 2024 | 1,160.00 | 1,168.00 | 1,160.00 | 1,164.00 | 1,164.00 | 4,400 |
| 06 Mar 2024 | 1,150.00 | 1,160.00 | 1,149.00 | 1,159.00 | 1,159.00 | 6,400 |
| 05 Mar 2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,149.00 | 9,800 |
| 04 Mar 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,129.00 | 1,129.00 | 23,700 |
| 01 Mar 2024 | 1,082.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,095.00 | 3,300 |
| 29 Feb 2024 | 1,081.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | 2,800 |
| 28 Feb 2024 | 1,076.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,085.00 | 5,400 |
| 27 Feb 2024 | 1,078.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,100 |
| 26 Feb 2024 | 1,077.00 | 1,078.00 | 1,072.00 | 1,078.00 | 1,078.00 | 6,500 |
| 22 Feb 2024 | 1,066.00 | 1,073.00 | 1,060.00 | 1,073.00 | 1,073.00 | 4,300 |
| 21 Feb 2024 | 1,069.00 | 1,069.00 | 1,053.00 | 1,066.00 | 1,066.00 | 1,900 |
| 20 Feb 2024 | 1,082.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | 6,000 |
| 19 Feb 2024 | 1,080.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,600 |
| 16 Feb 2024 | 1,089.00 | 1,090.00 | 1,085.00 | 1,088.00 | 1,088.00 | 2,900 |
| 15 Feb 2024 | 1,089.00 | 1,093.00 | 1,083.00 | 1,084.00 | 1,084.00 | 4,700 |
| 14 Feb 2024 | 1,078.00 | 1,088.00 | 1,078.00 | 1,082.00 | 1,082.00 | 3,300 |
| 13 Feb 2024 | 1,080.00 | 1,090.00 | 1,067.00 | 1,070.00 | 1,070.00 | 9,900 |
| 09 Feb 2024 | 1,069.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 6,900 |
| 08 Feb 2024 | 1,072.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,068.00 | 7,300 |
| 07 Feb 2024 | 1,058.00 | 1,071.00 | 1,058.00 | 1,071.00 | 1,071.00 | 4,900 |
| 06 Feb 2024 | 1,045.00 | 1,064.00 | 1,039.00 | 1,060.00 | 1,060.00 | 8,000 |
| 05 Feb 2024 | 1,039.00 | 1,045.00 | 1,038.00 | 1,045.00 | 1,045.00 | 5,700 |
| 02 Feb 2024 | 1,037.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,036.00 | 3,900 |
| 01 Feb 2024 | 1,028.00 | 1,038.00 | 1,028.00 | 1,037.00 | 1,037.00 | 6,500 |
| 31 Jan 2024 | 1,030.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,028.00 | 4,000 |
| 30 Jan 2024 | 1,033.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | 6,900 |
| 29 Jan 2024 | 1,030.00 | 1,033.00 | 1,027.00 | 1,033.00 | 1,033.00 | 8,900 |
| 26 Jan 2024 | 1,031.00 | 1,038.00 | 1,029.00 | 1,029.00 | 1,029.00 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.