Stock listing
Tokyo:9212 Green Earth Institute Co.,Ltd. 株価
Follow Green Earth Institute Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:9212
¥235.00 JPY -1.00 (-0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥219.00 – ¥316.00 JPYNov 4, 2026
- Volume
- 4.85M sharesNov 4, 2026
- Market cap
- ¥2.67B JPYAt the close on Nov 4, 2026 · price × 11.36M shares outstanding
- Traded on an average day
- ¥38.52M JPYMedian day 38,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9212 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥235.00 | -1.00 | -0.4% | ¥235.00 | ¥316.00 | ¥219.00 | 4,849,800 | |
| ¥236.00 | -7.00 | -2.9% | ¥240.00 | ¥240.00 | ¥234.00 | 56,900 | |
| ¥243.00 | -4.00 | -1.6% | ¥247.00 | ¥247.00 | ¥241.00 | 36,300 | |
| ¥247.00 | -4.00 | -1.6% | ¥255.00 | ¥255.00 | ¥243.00 | 42,100 | |
| ¥251.00 | +2.00 | +0.8% | ¥249.00 | ¥258.00 | ¥249.00 | 21,500 | |
| ¥249.00 | -2.00 | -0.8% | ¥249.00 | ¥252.00 | ¥249.00 | 10,200 | |
| ¥251.00 | +2.00 | +0.8% | ¥247.00 | ¥252.00 | ¥243.00 | 26,300 | |
| ¥249.00 | -4.00 | -1.6% | ¥253.00 | ¥253.00 | ¥243.00 | 81,700 | |
| ¥253.00 | -3.00 | -1.2% | ¥255.00 | ¥258.00 | ¥253.00 | 29,700 | |
| ¥256.00 | -2.00 | -0.8% | ¥257.00 | ¥260.00 | ¥256.00 | 45,900 | |
| ¥258.00 | -9.00 | -3.4% | ¥267.00 | ¥269.00 | ¥258.00 | 97,100 | |
| ¥267.00 | -3.00 | -1.1% | ¥267.00 | ¥269.00 | ¥264.00 | 35,600 | |
| ¥270.00 | +6.00 | +2.3% | ¥263.00 | ¥273.00 | ¥263.00 | 65,000 | |
| ¥264.00 | -3.00 | -1.1% | ¥266.00 | ¥268.00 | ¥263.00 | 75,600 | |
| ¥267.00 | -1.00 | -0.4% | ¥267.00 | ¥271.00 | ¥265.00 | 46,200 | |
| ¥268.00 | -6.00 | -2.2% | ¥274.00 | ¥278.00 | ¥267.00 | 53,500 | |
| ¥274.00 | +6.00 | +2.2% | ¥271.00 | ¥279.00 | ¥269.00 | 72,500 | |
| ¥268.00 | -5.00 | -1.8% | ¥271.00 | ¥274.00 | ¥266.00 | 38,600 | |
| ¥273.00 | +3.00 | +1.1% | ¥268.00 | ¥273.00 | ¥268.00 | 34,500 | |
| ¥270.00 | +2.00 | +0.7% | ¥270.00 | ¥270.00 | ¥264.00 | 61,700 | |
| ¥268.00 | +3.00 | +1.1% | ¥267.00 | ¥269.00 | ¥263.00 | 44,000 | |
| ¥265.00 | -7.00 | -2.6% | ¥269.00 | ¥269.00 | ¥263.00 | 115,500 | |
| ¥272.00 | -4.00 | -1.4% | ¥280.00 | ¥284.00 | ¥272.00 | 82,800 | |
| ¥276.00 | -8.00 | -2.8% | ¥282.00 | ¥288.00 | ¥272.00 | 164,800 | |
| ¥284.00 | -5.00 | -1.7% | ¥283.00 | ¥288.00 | ¥278.00 | 92,000 | |
| ¥289.00 | -24.00 | -7.7% | ¥314.00 | ¥314.00 | ¥281.00 | 223,000 | |
| ¥313.00 | +7.00 | +2.3% | ¥306.00 | ¥345.00 | ¥296.00 | 557,700 | |
| ¥306.00 | +24.00 | +8.5% | ¥283.00 | ¥306.00 | ¥282.00 | 164,100 | |
| ¥282.00 | -2.00 | -0.7% | ¥282.00 | ¥289.00 | ¥278.00 | 59,700 | |
| ¥284.00 | -4.00 | -1.4% | ¥291.00 | ¥294.00 | ¥281.00 | 109,100 | |
| ¥288.00 | +22.00 | +8.3% | ¥282.00 | ¥291.00 | ¥278.00 | 515,800 | |
| ¥266.00 | -6.00 | -2.2% | ¥274.00 | ¥274.00 | ¥266.00 | 27,700 | |
| ¥272.00 | +3.00 | +1.1% | ¥271.00 | ¥272.00 | ¥265.00 | 19,600 | |
| ¥269.00 | -4.00 | -1.5% | ¥273.00 | ¥275.00 | ¥269.00 | 22,100 | |
| ¥273.00 | -2.00 | -0.7% | ¥276.00 | ¥276.00 | ¥266.00 | 33,700 | |
| ¥275.00 | +10.00 | +3.8% | ¥265.00 | ¥275.00 | ¥262.00 | 120,500 | |
| ¥265.00 | +3.00 | +1.1% | ¥262.00 | ¥270.00 | ¥262.00 | 126,500 | |
| ¥262.00 | -2.00 | -0.8% | ¥264.00 | ¥269.00 | ¥259.00 | 58,100 | |
| ¥264.00 | -1.00 | -0.4% | ¥265.00 | ¥270.00 | ¥264.00 | 10,000 | |
| ¥265.00 | -3.00 | -1.1% | ¥271.00 | ¥275.00 | ¥263.00 | 26,900 | |
| ¥268.00 | -7.00 | -2.5% | ¥273.00 | ¥276.00 | ¥266.00 | 64,000 | |
| ¥275.00 | 0.00 | 0.0% | ¥275.00 | ¥277.00 | ¥269.00 | 27,800 | |
| ¥275.00 | +10.00 | +3.8% | ¥264.00 | ¥275.00 | ¥262.00 | 41,000 | |
| ¥265.00 | +2.00 | +0.8% | ¥295.00 | ¥295.00 | ¥264.00 | 258,800 | |
| ¥263.00 | -2.00 | -0.8% | ¥264.00 | ¥265.00 | ¥260.00 | 21,900 | |
| ¥265.00 | -1.00 | -0.4% | ¥265.00 | ¥268.00 | ¥261.00 | 127,700 | |
| ¥266.00 | -1.00 | -0.4% | ¥267.00 | ¥271.00 | ¥263.00 | 21,400 | |
| ¥267.00 | -3.00 | -1.1% | ¥272.00 | ¥275.00 | ¥267.00 | 16,200 | |
| ¥270.00 | 0.00 | 0.0% | ¥270.00 | ¥278.00 | ¥270.00 | 26,400 | |
| ¥270.00 | -3.00 | -1.1% | ¥270.00 | ¥276.00 | ¥269.00 | 28,000 | |
| ¥273.00 | +4.00 | +1.5% | ¥269.00 | ¥273.00 | ¥265.00 | 18,300 | |
| ¥269.00 | -6.00 | -2.2% | ¥277.00 | ¥277.00 | ¥269.00 | 9,800 | |
| ¥275.00 | +1.00 | +0.4% | ¥271.00 | ¥275.00 | ¥270.00 | 19,900 | |
| ¥274.00 | 0.00 | 0.0% | ¥277.00 | ¥279.00 | ¥272.00 | 32,100 | |
| ¥274.00 | +3.00 | +1.1% | ¥275.00 | ¥277.00 | ¥272.00 | 22,900 | |
| ¥271.00 | +2.00 | +0.7% | ¥270.00 | ¥272.00 | ¥267.00 | 18,000 | |
| ¥269.00 | +4.00 | +1.5% | ¥266.00 | ¥274.00 | ¥266.00 | 26,300 | |
| ¥265.00 | +4.00 | +1.5% | ¥261.00 | ¥267.00 | ¥261.00 | 9,100 | |
| ¥261.00 | -2.00 | -0.8% | ¥263.00 | ¥267.00 | ¥261.00 | 30,000 | |
| ¥263.00 | 0.00 | 0.0% | ¥261.00 | ¥267.00 | ¥261.00 | 12,600 | |
| ¥263.00 | +3.00 | +1.2% | ¥263.00 | ¥265.00 | ¥261.00 | 16,100 |
- Ticker
- Tokyo:9212
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 25, 2026
Expansion of Enzyme Evaluation Business in the Joint R&D Agreement
Latest deck · Aug 14, 2026
Q3 FY2026 Earnings Presentation
Earnings · 20 slides
Latest news
Expansion of Enzyme Evaluation Business in the Joint R&D Agreement
Sep 25, 2026
Closed ¥313.00 (+2.3%) on Sep 25, 2026
Approval of Subsidy Increase in NEDO’s “Bio Manufacturing Revolution Promotion Project”
Sep 23, 2026
Closed ¥306.00 (+8.5%) on Sep 24, 2026
Q3 FY2026 Financial Results Presentation& Mid- to Long-Term Vision Progress Report
Aug 14, 2026
Closed ¥275.00 (+0.4%) on Aug 17, 2026
Notice Regarding Formulation of Mid- to Long-Term Vision
Jul 15, 2026
Closed ¥288.00 (-15.0%) on Jul 16, 2026
Decks
Q3 FY2026 Earnings Presentation
Earnings · 20 slides · Aug 14, 2026
Green Earth Institute Co.,Ltd. on 6ix
- News releases
- 7 in the last 12 months · 8 in all · newest Sep 25, 2026 · oldest 2025
- Decks
- 1 deck · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about Green Earth Institute Co.,Ltd.