Geo Holdings Corporation (TYO:2681)
Japan · Delayed Price · Currency is JPY 2,102.00
-27.00 (-1.27%)
Jun 16, 2026, 11:30 AM JST
Geo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,111.00 | 2,142.00 | 2,105.00 | 2,129.00 | 2,129.00 | 1.09% | 142,800 |
| Jun 12, 2026 | 2,091.00 | 2,115.00 | 2,066.00 | 2,106.00 | 2,106.00 | 1.45% | 165,800 |
| Jun 11, 2026 | 2,100.00 | 2,100.00 | 2,046.00 | 2,076.00 | 2,076.00 | -1.28% | 137,200 |
| Jun 10, 2026 | 2,067.00 | 2,112.00 | 2,050.00 | 2,103.00 | 2,103.00 | 2.69% | 164,300 |
| Jun 9, 2026 | 2,050.00 | 2,072.00 | 2,026.00 | 2,048.00 | 2,048.00 | 0.39% | 130,100 |
| Jun 8, 2026 | 2,029.00 | 2,080.00 | 2,009.00 | 2,040.00 | 2,040.00 | 0.44% | 176,500 |
| Jun 5, 2026 | 2,010.00 | 2,032.00 | 2,006.00 | 2,031.00 | 2,031.00 | 2.16% | 131,300 |
| Jun 4, 2026 | 2,025.00 | 2,025.00 | 1,975.00 | 1,988.00 | 1,988.00 | -1.88% | 142,900 |
| Jun 3, 2026 | 2,013.00 | 2,040.00 | 1,997.00 | 2,026.00 | 2,026.00 | 0.25% | 144,700 |
| Jun 2, 2026 | 2,011.00 | 2,031.00 | 1,975.00 | 2,021.00 | 2,021.00 | -0.93% | 163,300 |
| Jun 1, 2026 | 2,111.00 | 2,119.00 | 2,011.00 | 2,040.00 | 2,040.00 | -3.77% | 220,200 |
| May 29, 2026 | 2,085.00 | 2,146.00 | 2,072.00 | 2,120.00 | 2,120.00 | 2.61% | 191,000 |
| May 28, 2026 | 2,036.00 | 2,067.00 | 2,026.00 | 2,066.00 | 2,066.00 | 1.97% | 188,800 |
| May 27, 2026 | 2,000.00 | 2,026.00 | 1,980.00 | 2,026.00 | 2,026.00 | 2.43% | 145,900 |
| May 26, 2026 | 1,974.00 | 1,985.00 | 1,947.00 | 1,978.00 | 1,978.00 | -0.15% | 122,300 |
| May 25, 2026 | 2,039.00 | 2,048.00 | 1,959.00 | 1,981.00 | 1,981.00 | -1.39% | 132,600 |
| May 22, 2026 | 2,032.00 | 2,036.00 | 1,985.00 | 2,009.00 | 2,009.00 | -0.50% | 145,400 |
| May 21, 2026 | 2,017.00 | 2,032.00 | 1,996.00 | 2,019.00 | 2,019.00 | 0.90% | 98,200 |
| May 20, 2026 | 2,026.00 | 2,030.00 | 1,964.00 | 2,001.00 | 2,001.00 | -2.06% | 182,000 |
| May 19, 2026 | 2,055.00 | 2,064.00 | 2,020.00 | 2,043.00 | 2,043.00 | 0.05% | 211,600 |
| May 18, 2026 | 2,046.00 | 2,085.00 | 2,002.00 | 2,042.00 | 2,042.00 | 0.94% | 241,200 |
| May 15, 2026 | 1,980.00 | 2,045.00 | 1,980.00 | 2,023.00 | 2,023.00 | 2.90% | 231,300 |
| May 14, 2026 | 1,900.00 | 1,966.00 | 1,899.00 | 1,966.00 | 1,966.00 | 2.88% | 131,600 |
| May 13, 2026 | 1,920.00 | 1,943.00 | 1,902.00 | 1,911.00 | 1,911.00 | -0.57% | 202,400 |
| May 12, 2026 | 2,000.00 | 2,020.00 | 1,918.00 | 1,922.00 | 1,922.00 | -5.23% | 290,400 |
| May 11, 2026 | 1,840.00 | 2,032.00 | 1,838.00 | 2,028.00 | 2,028.00 | 9.62% | 966,000 |
| May 8, 2026 | 1,811.00 | 1,862.00 | 1,786.00 | 1,850.00 | 1,850.00 | 1.59% | 496,100 |
| May 7, 2026 | 1,832.00 | 1,845.00 | 1,816.00 | 1,821.00 | 1,821.00 | 0.11% | 300,500 |
| May 1, 2026 | 1,851.00 | 1,851.00 | 1,816.00 | 1,819.00 | 1,819.00 | -2.15% | 188,600 |
| Apr 30, 2026 | 1,850.00 | 1,860.00 | 1,839.00 | 1,859.00 | 1,859.00 | -0.75% | 209,300 |
| Apr 28, 2026 | 1,859.00 | 1,873.00 | 1,833.00 | 1,873.00 | 1,873.00 | 1.24% | 162,800 |
| Apr 27, 2026 | 1,848.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,850.00 | -0.54% | 147,300 |
| Apr 24, 2026 | 1,854.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1.64% | 153,300 |
| Apr 23, 2026 | 1,822.00 | 1,835.00 | 1,799.00 | 1,830.00 | 1,830.00 | -0.05% | 177,600 |
| Apr 22, 2026 | 1,864.00 | 1,873.00 | 1,830.00 | 1,831.00 | 1,831.00 | -2.09% | 157,300 |
| Apr 21, 2026 | 1,942.00 | 1,942.00 | 1,864.00 | 1,870.00 | 1,870.00 | -2.65% | 236,800 |
| Apr 20, 2026 | 1,969.00 | 1,969.00 | 1,919.00 | 1,921.00 | 1,921.00 | -1.59% | 145,700 |
| Apr 17, 2026 | 1,945.00 | 1,955.00 | 1,931.00 | 1,952.00 | 1,952.00 | 0.46% | 146,300 |
| Apr 16, 2026 | 1,965.00 | 1,984.00 | 1,939.00 | 1,943.00 | 1,943.00 | -0.61% | 155,500 |
| Apr 15, 2026 | 1,930.00 | 1,970.00 | 1,913.00 | 1,955.00 | 1,955.00 | 2.30% | 319,100 |
| Apr 14, 2026 | 1,856.00 | 1,913.00 | 1,856.00 | 1,911.00 | 1,911.00 | 4.88% | 404,800 |
| Apr 13, 2026 | 1,823.00 | 1,841.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.44% | 138,400 |
| Apr 10, 2026 | 1,856.00 | 1,883.00 | 1,824.00 | 1,830.00 | 1,830.00 | -1.08% | 136,200 |
| Apr 9, 2026 | 1,862.00 | 1,871.00 | 1,833.00 | 1,850.00 | 1,850.00 | -1.39% | 161,600 |
| Apr 8, 2026 | 1,879.00 | 1,887.00 | 1,857.00 | 1,876.00 | 1,876.00 | 1.30% | 161,600 |
| Apr 7, 2026 | 1,857.00 | 1,873.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.05% | 183,600 |
| Apr 6, 2026 | 1,784.00 | 1,851.00 | 1,781.00 | 1,851.00 | 1,851.00 | 4.05% | 252,100 |
| Apr 3, 2026 | 1,764.00 | 1,789.00 | 1,755.00 | 1,779.00 | 1,779.00 | 1.43% | 115,300 |
| Apr 2, 2026 | 1,744.00 | 1,776.00 | 1,738.00 | 1,754.00 | 1,754.00 | 0.29% | 187,600 |
| Apr 1, 2026 | 1,718.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,749.00 | 3.25% | 151,300 |