GREE Holdings,Inc. (3632.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 398.00 | 405.00 | 395.00 | 402.00 | +1.52% | 617,400 |
| 2026-08-06 | 398.00 | 403.00 | 393.00 | 396.00 | +0.25% | 613,900 |
| 2026-08-05 | 395.00 | 398.00 | 393.00 | 395.00 | +0.77% | 433,200 |
| 2026-08-04 | 398.00 | 401.00 | 392.00 | 392.00 | -1.75% | 546,700 |
| 2026-08-03 | 397.00 | 400.00 | 393.00 | 399.00 | -0.75% | 456,000 |
| 2026-07-31 | 398.00 | 404.00 | 393.00 | 402.00 | +0.50% | 561,100 |
| 2026-07-30 | 402.00 | 404.00 | 396.00 | 400.00 | -0.25% | 486,500 |
| 2026-07-29 | 396.00 | 404.00 | 395.00 | 401.00 | +1.26% | 630,500 |
| 2026-07-28 | 397.00 | 399.00 | 394.00 | 396.00 | -0.25% | 313,400 |
| 2026-07-27 | 393.00 | 397.00 | 391.00 | 397.00 | +2.58% | 452,300 |
| 2026-07-24 | 390.00 | 392.00 | 385.00 | 387.00 | -1.28% | 407,100 |
| 2026-07-23 | 392.00 | 394.00 | 390.00 | 392.00 | -0.51% | 380,400 |
| 2026-07-22 | 398.00 | 398.00 | 392.00 | 394.00 | -0.51% | 565,900 |
| 2026-07-21 | 393.00 | 400.00 | 393.00 | 396.00 | +0.76% | 767,800 |
| 2026-07-17 | 395.00 | 399.00 | 390.00 | 393.00 | -1.26% | 660,300 |
| 2026-07-16 | 398.00 | 403.00 | 397.00 | 398.00 | -0.25% | 390,300 |
| 2026-07-15 | 390.00 | 400.00 | 390.00 | 399.00 | +1.27% | 473,300 |
| 2026-07-14 | 396.00 | 398.00 | 393.00 | 394.00 | +0.77% | 662,100 |
| 2026-07-13 | 393.00 | 395.00 | 388.00 | 391.00 | -0.51% | 704,500 |
| 2026-07-10 | 395.00 | 397.00 | 392.00 | 393.00 | -0.76% | 570,400 |
| 2026-07-09 | 400.00 | 400.00 | 394.00 | 396.00 | -1.00% | 398,600 |
| 2026-07-08 | 396.00 | 403.00 | 396.00 | 400.00 | -0.25% | 570,100 |
| 2026-07-07 | 399.00 | 404.00 | 397.00 | 401.00 | +0.25% | 512,400 |
| 2026-07-06 | 398.00 | 400.00 | 395.00 | 400.00 | +1.01% | 712,100 |
| 2026-07-03 | 395.00 | 399.00 | 391.00 | 396.00 | +2.33% | 912,300 |
| 2026-07-02 | 393.00 | 396.00 | 386.00 | 387.00 | +0.52% | 993,600 |
| 2026-07-01 | 371.00 | 385.00 | 371.00 | 385.00 | +2.39% | 830,900 |
| 2026-06-30 | 374.00 | 377.00 | 371.00 | 376.00 | +1.35% | 521,100 |
| 2026-06-29 | 370.00 | 373.00 | 365.00 | 371.00 | -3.64% | 2,081,100 |
| 2026-06-26 | 378.00 | 389.00 | 378.00 | 385.00 | +1.32% | 2,011,100 |
| 2026-06-25 | 378.00 | 384.00 | 375.00 | 380.00 | +1.33% | 956,100 |
| 2026-06-24 | 375.00 | 380.00 | 374.00 | 375.00 | -0.53% | 734,000 |
| 2026-06-23 | 381.00 | 382.00 | 376.00 | 377.00 | -1.05% | 779,000 |
| 2026-06-22 | 379.00 | 389.00 | 377.00 | 381.00 | -0.26% | 674,800 |
| 2026-06-19 | 383.00 | 384.00 | 376.00 | 382.00 | -0.26% | 986,800 |
| 2026-06-18 | 386.00 | 389.00 | 383.00 | 383.00 | -1.29% | 559,600 |
| 2026-06-17 | 387.00 | 394.00 | 387.00 | 388.00 | +0.26% | 442,800 |
| 2026-06-16 | 391.00 | 393.00 | 386.00 | 387.00 | -1.78% | 618,200 |
| 2026-06-15 | 396.00 | 397.00 | 392.00 | 394.00 | +0.25% | 364,100 |
| 2026-06-12 | 397.00 | 398.00 | 393.00 | 393.00 | -1.50% | 594,000 |
| 2026-06-11 | 395.00 | 399.00 | 389.00 | 399.00 | +0.76% | 528,500 |
| 2026-06-10 | 397.00 | 398.00 | 393.00 | 396.00 | -0.25% | 451,200 |
| 2026-06-09 | 400.00 | 403.00 | 396.00 | 397.00 | -1.00% | 557,400 |
| 2026-06-08 | 404.00 | 407.00 | 396.00 | 401.00 | -1.47% | 891,400 |
| 2026-06-05 | 401.00 | 412.00 | 401.00 | 407.00 | +2.52% | 547,200 |
| 2026-06-04 | 402.00 | 404.00 | 395.00 | 397.00 | -3.17% | 885,200 |
| 2026-06-03 | 413.00 | 413.00 | 407.00 | 410.00 | -1.20% | 507,700 |
| 2026-06-02 | 422.00 | 422.00 | 410.00 | 415.00 | -1.19% | 808,400 |
| 2026-06-01 | 422.00 | 424.00 | 419.00 | 420.00 | +0.48% | 580,800 |
| 2026-05-29 | 422.00 | 429.00 | 418.00 | 418.00 | -0.24% | 1,030,300 |
| 2026-05-28 | 414.00 | 420.00 | 410.00 | 419.00 | +2.20% | 747,400 |
| 2026-05-27 | 413.00 | 414.00 | 407.00 | 410.00 | -0.73% | 541,000 |
| 2026-05-26 | 414.00 | 414.00 | 406.00 | 413.00 | +0.98% | 500,800 |
| 2026-05-25 | 421.00 | 421.00 | 406.00 | 409.00 | -2.39% | 775,900 |
| 2026-05-22 | 415.00 | 420.00 | 409.00 | 419.00 | +1.95% | 668,600 |
| 2026-05-21 | 408.00 | 413.00 | 404.00 | 411.00 | +1.23% | 463,600 |
| 2026-05-20 | 417.00 | 417.00 | 401.00 | 406.00 | -2.64% | 538,200 |
| 2026-05-19 | 415.00 | 419.00 | 410.00 | 417.00 | +2.21% | 704,300 |
| 2026-05-18 | 411.00 | 416.00 | 403.00 | 408.00 | +0.74% | 794,500 |
| 2026-05-15 | 394.00 | 406.00 | 394.00 | 405.00 | +2.53% | 880,000 |
| 2026-05-14 | 414.00 | 414.00 | 392.00 | 395.00 | -4.82% | 1,303,100 |
| 2026-05-13 | 367.00 | 418.00 | 366.00 | 415.00 | +14.33% | 2,550,900 |
| 2026-05-12 | 368.00 | 370.00 | 363.00 | 363.00 | -1.63% | 451,600 |
| 2026-05-11 | 366.00 | 371.00 | 366.00 | 369.00 | +1.10% | 409,500 |
| 2026-05-08 | 362.00 | 368.00 | 361.00 | 365.00 | +0.00% | 505,900 |
| 2026-05-07 | 364.00 | 368.00 | 362.00 | 365.00 | +1.67% | 440,500 |
| 2026-05-01 | 361.00 | 362.00 | 357.00 | 359.00 | -0.83% | 660,900 |
| 2026-04-30 | 366.00 | 366.00 | 362.00 | 362.00 | -2.43% | 483,100 |
| 2026-04-28 | 365.00 | 371.00 | 364.00 | 371.00 | +1.37% | 479,900 |
| 2026-04-27 | 369.00 | 371.00 | 366.00 | 366.00 | -1.61% | 499,400 |
| 2026-04-24 | 376.00 | 377.00 | 372.00 | 372.00 | -1.59% | 466,800 |
| 2026-04-23 | 382.00 | 383.00 | 374.00 | 378.00 | +0.27% | 383,100 |
| 2026-04-22 | 385.00 | 385.00 | 377.00 | 377.00 | -0.79% | 284,100 |
| 2026-04-21 | 385.00 | 388.00 | 380.00 | 380.00 | -1.04% | 215,600 |
| 2026-04-20 | 390.00 | 390.00 | 384.00 | 384.00 | -0.78% | 305,600 |
| 2026-04-17 | 386.00 | 390.00 | 386.00 | 387.00 | +0.00% | 237,900 |
| 2026-04-16 | 387.00 | 389.00 | 384.00 | 387.00 | +1.31% | 383,000 |
| 2026-04-15 | 381.00 | 384.00 | 380.00 | 382.00 | +1.33% | 247,400 |
| 2026-04-14 | 377.00 | 380.00 | 376.00 | 377.00 | +0.53% | 388,400 |
| 2026-04-13 | 373.00 | 376.00 | 373.00 | 375.00 | -0.27% | 385,700 |
| 2026-04-10 | 379.00 | 381.00 | 374.00 | 376.00 | -1.05% | 749,900 |
| 2026-04-09 | 390.00 | 390.00 | 380.00 | 380.00 | -2.56% | 566,100 |
| 2026-04-08 | 390.00 | 392.00 | 387.00 | 390.00 | +0.78% | 578,800 |
| 2026-04-07 | 385.00 | 389.00 | 384.00 | 387.00 | +0.52% | 342,700 |
| 2026-04-06 | 382.00 | 386.00 | 381.00 | 385.00 | +0.79% | 311,000 |
| 2026-04-03 | 382.00 | 387.00 | 380.00 | 382.00 | +1.33% | 253,200 |
| 2026-04-02 | 378.00 | 382.00 | 375.00 | 377.00 | -0.53% | 245,600 |
| 2026-04-01 | 377.00 | 379.00 | 372.00 | 379.00 | +2.71% | 339,700 |
| 2026-03-31 | 369.00 | 373.00 | 366.00 | 369.00 | +0.27% | 525,000 |
| 2026-03-30 | 369.00 | 374.00 | 366.00 | 368.00 | -3.41% | 756,600 |
| 2026-03-27 | 377.00 | 383.00 | 375.00 | 381.00 | +1.60% | 507,300 |
| 2026-03-26 | 378.00 | 378.00 | 371.00 | 375.00 | -0.53% | 447,100 |
| 2026-03-25 | 371.00 | 378.00 | 370.00 | 377.00 | +1.89% | 679,700 |
| 2026-03-24 | 371.00 | 372.00 | 366.00 | 370.00 | +1.65% | 556,800 |
| 2026-03-23 | 371.00 | 372.00 | 364.00 | 364.00 | -3.70% | 897,900 |
| 2026-03-19 | 384.00 | 388.00 | 378.00 | 378.00 | -3.08% | 874,400 |
| 2026-03-18 | 390.00 | 392.00 | 387.00 | 390.00 | +0.00% | 561,600 |
| 2026-03-17 | 391.00 | 395.00 | 388.00 | 390.00 | -0.51% | 468,500 |
| 2026-03-16 | 389.00 | 392.00 | 385.00 | 392.00 | +1.29% | 381,700 |
| 2026-03-13 | 383.00 | 390.00 | 382.00 | 387.00 | +0.78% | 426,700 |
| 2026-03-12 | 386.00 | 386.00 | 381.00 | 384.00 | -0.78% | 380,800 |
| 2026-03-11 | 387.00 | 391.00 | 387.00 | 387.00 | -0.26% | 318,100 |
| 2026-03-10 | 384.00 | 388.00 | 380.00 | 388.00 | +1.84% | 481,600 |
| 2026-03-09 | 374.00 | 383.00 | 372.00 | 381.00 | -1.04% | 536,300 |
| 2026-03-06 | 376.00 | 386.00 | 375.00 | 385.00 | +2.67% | 572,700 |
| 2026-03-05 | 379.00 | 381.00 | 373.00 | 375.00 | +0.81% | 818,800 |
| 2026-03-04 | 381.00 | 383.00 | 368.00 | 372.00 | -3.38% | 1,288,500 |
| 2026-03-03 | 386.00 | 392.00 | 382.00 | 385.00 | -0.77% | 712,600 |
| 2026-03-02 | 389.00 | 391.00 | 382.00 | 388.00 | -2.02% | 601,000 |
| 2026-02-27 | 389.00 | 396.00 | 385.00 | 396.00 | +3.39% | 797,200 |
| 2026-02-26 | 376.00 | 384.00 | 376.00 | 383.00 | +1.86% | 2,929,200 |
| 2026-02-25 | 382.00 | 386.00 | 376.00 | 376.00 | -1.57% | 724,100 |
| 2026-02-24 | 386.00 | 387.00 | 382.00 | 382.00 | -0.78% | 417,200 |
| 2026-02-20 | 387.00 | 388.00 | 384.00 | 385.00 | -1.28% | 457,700 |
| 2026-02-19 | 393.00 | 393.00 | 388.00 | 390.00 | -1.02% | 577,100 |
| 2026-02-18 | 389.00 | 395.00 | 387.00 | 394.00 | +2.34% | 665,000 |
| 2026-02-17 | 377.00 | 387.00 | 375.00 | 385.00 | +2.39% | 761,600 |
| 2026-02-16 | 379.00 | 379.00 | 374.00 | 376.00 | +0.00% | 823,800 |
| 2026-02-13 | 389.00 | 391.00 | 375.00 | 376.00 | -4.08% | 1,184,500 |
| 2026-02-12 | 391.00 | 394.00 | 388.00 | 392.00 | +0.51% | 687,200 |
| 2026-02-10 | 381.00 | 392.00 | 381.00 | 390.00 | +2.90% | 702,500 |
| 2026-02-09 | 384.00 | 384.00 | 376.00 | 379.00 | +0.00% | 1,066,200 |
| 2026-02-06 | 379.00 | 382.00 | 373.00 | 379.00 | -3.81% | 1,662,800 |
| 2026-02-05 | 396.00 | 400.00 | 392.00 | 394.00 | +0.77% | 919,900 |
| 2026-02-04 | 395.00 | 396.00 | 391.00 | 391.00 | -1.26% | 521,300 |
| 2026-02-03 | 396.00 | 399.00 | 393.00 | 396.00 | +0.25% | 490,900 |
| 2026-02-02 | 406.00 | 407.00 | 394.00 | 395.00 | -2.47% | 756,500 |
| 2026-01-30 | 400.00 | 405.00 | 397.00 | 405.00 | +1.25% | 320,000 |
| 2026-01-29 | 400.00 | 401.00 | 396.00 | 400.00 | -0.25% | 395,300 |
| 2026-01-28 | 402.00 | 404.00 | 400.00 | 401.00 | -0.74% | 488,500 |
| 2026-01-27 | 405.00 | 407.00 | 402.00 | 404.00 | -0.25% | 317,900 |
| 2026-01-26 | 412.00 | 416.00 | 405.00 | 405.00 | -3.57% | 702,200 |
| 2026-01-23 | 419.00 | 420.00 | 413.00 | 420.00 | +1.45% | 651,800 |
| 2026-01-22 | 415.00 | 418.00 | 413.00 | 414.00 | +0.24% | 270,600 |
| 2026-01-21 | 414.00 | 415.00 | 409.00 | 413.00 | -0.72% | 415,500 |
| 2026-01-20 | 419.00 | 420.00 | 416.00 | 416.00 | -0.72% | 275,000 |
| 2026-01-19 | 415.00 | 422.00 | 413.00 | 419.00 | +0.48% | 566,800 |
| 2026-01-16 | 420.00 | 422.00 | 415.00 | 417.00 | -0.24% | 425,500 |
| 2026-01-15 | 414.00 | 420.00 | 411.00 | 418.00 | +0.72% | 446,200 |
| 2026-01-14 | 412.00 | 417.00 | 412.00 | 415.00 | +0.73% | 416,400 |
| 2026-01-13 | 415.00 | 417.00 | 411.00 | 412.00 | -0.24% | 528,100 |
| 2026-01-09 | 412.00 | 413.00 | 406.00 | 413.00 | +0.98% | 392,000 |
| 2026-01-08 | 407.00 | 411.00 | 406.00 | 409.00 | +0.74% | 358,600 |
| 2026-01-07 | 406.00 | 408.00 | 403.00 | 406.00 | +0.25% | 267,000 |
| 2026-01-06 | 404.00 | 408.00 | 404.00 | 405.00 | +0.75% | 348,200 |
| 2026-01-05 | 403.00 | 404.00 | 401.00 | 402.00 | +0.50% | 356,600 |
| 2025-12-30 | 406.00 | 406.00 | 399.00 | 400.00 | -1.23% | 387,300 |
| 2025-12-29 | 406.00 | 407.00 | 402.00 | 405.00 | -0.25% | 347,600 |
| 2025-12-26 | 406.00 | 407.00 | 402.00 | 406.00 | +0.74% | 445,900 |
| 2025-12-25 | 404.00 | 406.00 | 401.00 | 403.00 | +0.75% | 282,300 |
| 2025-12-24 | 404.00 | 405.00 | 400.00 | 400.00 | -0.99% | 289,600 |
| 2025-12-23 | 400.00 | 406.00 | 400.00 | 404.00 | +1.25% | 338,000 |
| 2025-12-22 | 407.00 | 408.00 | 399.00 | 399.00 | -1.72% | 324,400 |
| 2025-12-19 | 406.00 | 406.00 | 402.00 | 406.00 | +0.25% | 355,800 |
| 2025-12-18 | 399.00 | 405.00 | 399.00 | 405.00 | +1.00% | 483,200 |
| 2025-12-17 | 403.00 | 403.00 | 399.00 | 401.00 | +0.00% | 338,500 |
| 2025-12-16 | 405.00 | 405.00 | 401.00 | 401.00 | -0.99% | 225,300 |
| 2025-12-15 | 400.00 | 407.00 | 399.00 | 405.00 | +1.25% | 274,300 |
| 2025-12-12 | 398.00 | 402.00 | 397.00 | 400.00 | +1.01% | 379,200 |
| 2025-12-11 | 401.00 | 402.00 | 394.00 | 396.00 | -1.25% | 384,200 |
| 2025-12-10 | 400.00 | 402.00 | 399.00 | 401.00 | +0.25% | 218,000 |
| 2025-12-09 | 401.00 | 403.00 | 396.00 | 400.00 | +0.25% | 425,700 |
| 2025-12-08 | 399.00 | 401.00 | 398.00 | 399.00 | +0.00% | 453,500 |
| 2025-12-05 | 405.00 | 405.00 | 397.00 | 399.00 | -1.48% | 545,300 |
| 2025-12-04 | 396.00 | 405.00 | 396.00 | 405.00 | +1.50% | 533,900 |
| 2025-12-03 | 396.00 | 404.00 | 395.00 | 399.00 | -1.24% | 667,900 |
| 2025-12-02 | 399.00 | 404.00 | 398.00 | 404.00 | +0.25% | 446,800 |
| 2025-12-01 | 408.00 | 412.00 | 403.00 | 403.00 | -2.18% | 538,100 |
| 2025-11-28 | 405.00 | 414.00 | 403.00 | 412.00 | -0.24% | 693,900 |
| 2025-11-27 | 416.00 | 418.00 | 410.00 | 413.00 | -1.67% | 515,000 |
| 2025-11-26 | 410.00 | 423.00 | 410.00 | 420.00 | +2.44% | 671,000 |
| 2025-11-25 | 409.00 | 416.00 | 406.00 | 410.00 | +1.49% | 681,500 |
| 2025-11-21 | 394.00 | 407.00 | 394.00 | 404.00 | +2.28% | 3,199,200 |
| 2025-11-20 | 399.00 | 399.00 | 395.00 | 395.00 | -0.25% | 365,700 |
| 2025-11-19 | 392.00 | 398.00 | 391.00 | 396.00 | +1.28% | 441,100 |
| 2025-11-18 | 390.00 | 395.00 | 389.00 | 391.00 | -1.26% | 783,600 |
| 2025-11-17 | 397.00 | 399.00 | 393.00 | 396.00 | -0.75% | 765,700 |
| 2025-11-14 | 407.00 | 409.00 | 399.00 | 399.00 | -2.92% | 689,000 |
| 2025-11-13 | 411.00 | 416.00 | 407.00 | 411.00 | -0.24% | 409,100 |
| 2025-11-12 | 408.00 | 417.00 | 408.00 | 412.00 | +0.49% | 437,800 |
| 2025-11-11 | 401.00 | 411.00 | 396.00 | 410.00 | +2.50% | 466,500 |
| 2025-11-10 | 413.00 | 417.00 | 400.00 | 400.00 | -2.20% | 666,300 |
| 2025-11-07 | 422.00 | 425.00 | 403.00 | 409.00 | +4.87% | 1,573,700 |
| 2025-11-06 | 392.00 | 395.00 | 387.00 | 390.00 | -2.50% | 1,153,200 |
| 2025-11-05 | 401.00 | 403.00 | 396.00 | 400.00 | -1.23% | 458,100 |
| 2025-11-04 | 405.00 | 408.00 | 401.00 | 405.00 | +0.50% | 348,700 |
| 2025-10-31 | 401.00 | 406.00 | 399.00 | 403.00 | +1.00% | 230,300 |
| 2025-10-30 | 398.00 | 402.00 | 397.00 | 399.00 | -0.50% | 337,200 |
| 2025-10-29 | 405.00 | 408.00 | 399.00 | 401.00 | -1.72% | 503,600 |
| 2025-10-28 | 408.00 | 409.00 | 405.00 | 408.00 | -0.24% | 361,300 |
| 2025-10-27 | 413.00 | 416.00 | 409.00 | 409.00 | -0.73% | 285,300 |
| 2025-10-24 | 413.00 | 413.00 | 407.00 | 412.00 | +0.24% | 368,400 |
| 2025-10-23 | 413.00 | 417.00 | 410.00 | 411.00 | -1.20% | 302,700 |
| 2025-10-22 | 417.00 | 419.00 | 414.00 | 416.00 | +0.48% | 251,400 |
| 2025-10-21 | 412.00 | 417.00 | 410.00 | 414.00 | +0.24% | 352,100 |
| 2025-10-20 | 415.00 | 416.00 | 411.00 | 413.00 | +0.73% | 302,500 |
| 2025-10-17 | 410.00 | 411.00 | 405.00 | 410.00 | -0.24% | 465,600 |
| 2025-10-16 | 411.00 | 413.00 | 409.00 | 411.00 | +0.24% | 263,400 |
| 2025-10-15 | 413.00 | 414.00 | 409.00 | 410.00 | +0.00% | 218,300 |
| 2025-10-14 | 414.00 | 418.00 | 407.00 | 410.00 | -2.15% | 534,000 |
| 2025-10-10 | 424.00 | 426.00 | 419.00 | 419.00 | -2.33% | 389,700 |
| 2025-10-09 | 426.00 | 431.00 | 424.00 | 429.00 | +0.00% | 448,500 |
| 2025-10-08 | 432.00 | 437.00 | 429.00 | 429.00 | -0.69% | 292,400 |
| 2025-10-07 | 433.00 | 436.00 | 430.00 | 432.00 | -0.23% | 315,800 |
| 2025-10-06 | 438.00 | 439.00 | 431.00 | 433.00 | -0.23% | 416,700 |
| 2025-10-03 | 434.00 | 438.00 | 432.00 | 434.00 | +0.00% | 148,700 |
| 2025-10-02 | 436.00 | 439.00 | 434.00 | 434.00 | -0.23% | 222,600 |
| 2025-10-01 | 437.00 | 440.00 | 433.00 | 435.00 | -0.91% | 343,900 |
| 2025-09-30 | 446.00 | 447.00 | 438.00 | 439.00 | -1.57% | 465,700 |
| 2025-09-29 | 453.00 | 453.00 | 446.00 | 446.00 | -1.55% | 346,100 |
| 2025-09-26 | 449.00 | 453.00 | 449.00 | 453.00 | +0.22% | 226,600 |
| 2025-09-25 | 452.00 | 452.00 | 449.00 | 452.00 | +0.00% | 212,000 |
| 2025-09-24 | 457.00 | 457.00 | 449.00 | 452.00 | -0.88% | 230,700 |
| 2025-09-22 | 456.00 | 460.00 | 453.00 | 456.00 | +0.44% | 189,900 |
| 2025-09-19 | 464.00 | 466.00 | 451.00 | 454.00 | -2.16% | 427,500 |
| 2025-09-18 | 466.00 | 468.00 | 463.00 | 464.00 | +0.00% | 259,600 |
| 2025-09-17 | 461.00 | 466.00 | 458.00 | 464.00 | +0.43% | 191,600 |
| 2025-09-16 | 456.00 | 469.00 | 456.00 | 462.00 | +1.32% | 455,200 |
| 2025-09-12 | 454.00 | 456.00 | 451.00 | 456.00 | +0.88% | 488,600 |
| 2025-09-11 | 454.00 | 454.00 | 449.00 | 452.00 | -0.44% | 171,300 |
| 2025-09-10 | 455.00 | 455.00 | 451.00 | 454.00 | +0.22% | 156,100 |
| 2025-09-09 | 455.00 | 457.00 | 451.00 | 453.00 | +0.22% | 336,200 |
| 2025-09-08 | 448.00 | 452.00 | 446.00 | 452.00 | +1.12% | 298,600 |
| 2025-09-05 | 448.00 | 448.00 | 444.00 | 447.00 | -0.22% | 178,500 |
| 2025-09-04 | 448.00 | 448.00 | 443.00 | 448.00 | +0.00% | 181,200 |
| 2025-09-03 | 446.00 | 449.00 | 445.00 | 448.00 | +0.22% | 212,900 |
| 2025-09-02 | 447.00 | 449.00 | 445.00 | 447.00 | -0.22% | 221,600 |
| 2025-09-01 | 446.00 | 450.00 | 445.00 | 448.00 | +0.45% | 243,600 |
| 2025-08-29 | 449.00 | 453.00 | 446.00 | 446.00 | -0.67% | 262,600 |
| 2025-08-28 | 454.00 | 455.00 | 449.00 | 449.00 | -1.10% | 443,500 |
| 2025-08-27 | 454.00 | 457.00 | 452.00 | 454.00 | -0.44% | 231,800 |
| 2025-08-26 | 460.00 | 461.00 | 454.00 | 456.00 | -0.87% | 267,900 |
| 2025-08-25 | 466.00 | 466.00 | 460.00 | 460.00 | -1.29% | 233,700 |
| 2025-08-22 | 463.00 | 467.00 | 460.00 | 466.00 | +0.43% | 316,300 |
| 2025-08-21 | 459.00 | 464.00 | 459.00 | 464.00 | +1.09% | 385,000 |
| 2025-08-20 | 461.00 | 463.00 | 455.00 | 459.00 | -0.43% | 463,100 |
| 2025-08-19 | 461.00 | 463.00 | 458.00 | 461.00 | -0.43% | 275,500 |
| 2025-08-18 | 455.00 | 465.00 | 454.00 | 463.00 | +1.98% | 417,600 |
| 2025-08-15 | 459.00 | 459.00 | 451.00 | 454.00 | -1.09% | 331,100 |
| 2025-08-14 | 450.00 | 461.00 | 450.00 | 459.00 | +1.77% | 466,300 |
| 2025-08-13 | 455.00 | 460.00 | 450.00 | 451.00 | -1.31% | 493,800 |
| 2025-08-12 | 462.00 | 462.00 | 452.00 | 457.00 | -1.30% | 514,600 |
| 2025-08-08 | 470.00 | 470.00 | 462.00 | 463.00 | -1.49% | 815,800 |
| 2025-08-07 | 478.00 | 481.00 | 468.00 | 470.00 | -10.48% | 1,608,600 |
| 2025-08-06 | 525.00 | 528.00 | 518.00 | 525.00 | +2.14% | 652,400 |
| 2025-08-05 | 510.00 | 519.00 | 506.00 | 514.00 | +1.18% | 398,700 |
| 2025-08-04 | 500.00 | 509.00 | 496.00 | 508.00 | +0.59% | 272,100 |
| 2025-08-01 | 494.00 | 506.00 | 491.00 | 505.00 | +2.02% | 293,900 |
| 2025-07-31 | 488.00 | 495.00 | 488.00 | 495.00 | +1.43% | 277,100 |
| 2025-07-30 | 484.00 | 493.00 | 482.00 | 488.00 | +1.67% | 364,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.77%). Worst month: Aug (-8.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GREE Holdings,Inc.'s (3632.T) latest close?
402.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3632.T's 52-week high and low?
481.00 high and 357.00 low over the trailing 52 weeks, as of 2026-08-07.
What is GREE Holdings,Inc.'s strongest and weakest month historically?
Historically, 3632.T's strongest calendar month has been May (average +5.77%) and its weakest Aug (average -8.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.