kabutan

GreenBee, Inc.(3913) Historical

3913
TSE Growth
GreenBee, Inc.
1,159
JPY
-32
(-2.69%)
Dec 5, 1:26 pm JST
7.47
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
1,143.1
Dec 5, 1:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 24, 2025
1,696 JPY
52 Week Low Apr 7, 2025
475 JPY
Yearly High Jun 24, 2025
1,696 JPY
Yearly Low Apr 7, 2025
475 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,191 1,191 1,116 1,159 -32 -2.69% 81,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,172 1,201 1,165 1,191 +13 +1.10% 27,300
Dec 3, 2025 1,183 1,205 1,164 1,178 -22 -1.83% 42,700
Dec 2, 2025 1,197 1,209 1,164 1,200 0 0.00% 37,300
Dec 1, 2025 1,226 1,272 1,200 1,200 -39 -3.15% 49,300
Nov 28, 2025 1,218 1,272 1,215 1,239 +11 +0.90% 49,400
Nov 27, 2025 1,180 1,272 1,165 1,228 +70 +6.04% 137,900
Nov 26, 2025 1,130 1,216 1,059 1,158 0 0.00% 267,800
Nov 25, 2025 1,239 1,240 1,144 1,158 -66 -5.39% 83,000
Nov 21, 2025 1,196 1,245 1,155 1,224 -2 -0.16% 61,600
Nov 20, 2025 1,200 1,236 1,180 1,226 +31 +2.59% 51,600
Nov 19, 2025 1,221 1,239 1,167 1,195 +2 +0.17% 65,900
Nov 18, 2025 1,232 1,264 1,160 1,193 -49 -3.95% 146,300
Nov 17, 2025 1,152 1,249 1,150 1,242 +96 +8.38% 259,000
Nov 14, 2025 981 1,146 968 1,146 +150 +15.06% 444,900
Nov 13, 2025 1,004 1,004 982 996 -1 -0.10% 18,500
Nov 12, 2025 995 1,010 971 997 +13 +1.32% 23,600
Nov 11, 2025 965 997 950 984 +26 +2.71% 37,600
Nov 10, 2025 960 965 949 958 +2 +0.21% 19,600
Nov 7, 2025 944 956 930 956 +8 +0.84% 9,800
Nov 6, 2025 940 952 933 948 +11 +1.17% 10,100