TSE:3632 - GREE Inc GREE Inc
Sector: Communication Services, Industry: Interactive Home Entertainment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Jan 2022 JPY 883.0 837.0 880.0 852.0 852.0 -17 (-1.96%) 5,936,900
27 Jan 2022 JPY 902.0 862.0 900.0 869.0 869.0 -11 (-1.25%) 2,947,100
26 Jan 2022 JPY 886.0 846.0 860.0 880.0 880.0 +29 (+3.41%) 2,584,400
25 Jan 2022 JPY 922.0 847.0 904.0 851.0 851.0 -55 (-6.07%) 3,373,500
24 Jan 2022 JPY 931.0 880.0 920.0 906.0 906.0 -17 (-1.84%) 3,101,700
21 Jan 2022 JPY 946.0 902.0 936.0 923.0 923.0 -9 (-0.97%) 4,884,100
20 Jan 2022 JPY 936.0 887.0 887.0 932.0 932.0 +46 (+5.19%) 4,590,300
19 Jan 2022 JPY 898.0 845.0 861.0 886.0 886.0 +13 (+1.49%) 3,462,600
18 Jan 2022 JPY 915.0 859.0 879.0 873.0 873.0 -18 (-2.02%) 4,636,300
17 Jan 2022 JPY 917.0 854.0 870.0 891.0 891.0 +25 (+2.89%) 8,434,900
14 Jan 2022 JPY 888.0 858.0 884.0 866.0 866.0 -30 (-3.35%) 3,021,100
13 Jan 2022 JPY 907.0 863.0 872.0 896.0 896.0 +24 (+2.75%) 2,915,800
12 Jan 2022 JPY 877.0 849.0 855.0 872.0 872.0 +20 (+2.35%) 2,769,500
11 Jan 2022 JPY 862.0 827.0 829.0 852.0 852.0 +43 (+5.32%) 3,249,600
7 Jan 2022 JPY 830.0 787.0 812.0 809.0 809.0 +6 (+0.75%) 2,292,700
6 Jan 2022 JPY 824.0 792.0 814.0 803.0 803.0 -34 (-4.06%) 2,630,400
5 Jan 2022 JPY 863.0 826.0 856.0 837.0 837.0 -16 (-1.88%) 2,389,900
4 Jan 2022 JPY 875.0 843.0 870.0 853.0 853.0 +6 (+0.71%) 3,827,000
30 Dec 2021 JPY 864.0 827.0 850.0 847.0 847.0 -18 (-2.08%) 3,243,300
29 Dec 2021 JPY 872.0 842.0 842.0 865.0 865.0 +31 (+3.72%) 3,368,500
28 Dec 2021 JPY 838.0 804.0 805.0 834.0 834.0 +32 (+3.99%) 2,798,800
27 Dec 2021 JPY 820.0 785.0 795.0 802.0 802.0 0.0 (0.0%) 2,695,500
24 Dec 2021 JPY 818.0 769.0 769.0 802.0 802.0 +36 (+4.70%) 4,337,000
23 Dec 2021 JPY 790.0 757.0 778.0 766.0 766.0 -10 (-1.29%) 3,251,400
22 Dec 2021 JPY 821.0 757.0 818.0 776.0 776.0 +25 (+3.33%) 7,658,500
21 Dec 2021 JPY 760.0 731.0 740.0 751.0 751.0 +11 (+1.49%) 1,837,400
20 Dec 2021 JPY 748.0 733.0 748.0 740.0 740.0 -9 (-1.20%) 1,681,200
17 Dec 2021 JPY 762.0 742.0 759.0 749.0 749.0 -14 (-1.83%) 2,136,300
16 Dec 2021 JPY 776.0 757.0 776.0 763.0 763.0 -3 (-0.39%) 1,069,700
15 Dec 2021 JPY 788.0 757.0 760.0 766.0 766.0 0.0 (0.0%) 1,803,700