Geo Holdings Corporation (TYO:2681)
Japan · Delayed Price · Currency is JPY 2,089.00
+6.00 (0.29%)
Jul 24, 2026, 3:30 PM JST
Geo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,085.00 | 2,094.00 | 2,045.00 | 2,089.00 | 2,089.00 | 0.29% | 134,200 |
| Jul 23, 2026 | 2,074.00 | 2,088.00 | 2,050.00 | 2,083.00 | 2,083.00 | -0.24% | 123,900 |
| Jul 22, 2026 | 2,109.00 | 2,114.00 | 2,053.00 | 2,088.00 | 2,088.00 | -0.76% | 231,200 |
| Jul 21, 2026 | 2,075.00 | 2,158.00 | 2,065.00 | 2,104.00 | 2,104.00 | 3.90% | 361,800 |
| Jul 17, 2026 | 1,975.00 | 2,070.00 | 1,975.00 | 2,025.00 | 2,025.00 | 2.74% | 315,000 |
| Jul 16, 2026 | 1,963.00 | 1,990.00 | 1,954.00 | 1,971.00 | 1,971.00 | 1.18% | 105,900 |
| Jul 15, 2026 | 1,988.00 | 2,004.00 | 1,937.00 | 1,948.00 | 1,948.00 | -1.42% | 154,400 |
| Jul 14, 2026 | 1,984.00 | 1,992.00 | 1,970.00 | 1,976.00 | 1,976.00 | 0.92% | 87,400 |
| Jul 13, 2026 | 1,992.00 | 2,001.00 | 1,950.00 | 1,958.00 | 1,958.00 | -1.46% | 97,100 |
| Jul 10, 2026 | 2,025.00 | 2,026.00 | 1,982.00 | 1,987.00 | 1,987.00 | -1.54% | 123,700 |
| Jul 9, 2026 | 2,029.00 | 2,036.00 | 2,000.00 | 2,018.00 | 2,018.00 | -0.69% | 81,400 |
| Jul 8, 2026 | 2,049.00 | 2,054.00 | 2,026.00 | 2,032.00 | 2,032.00 | -0.39% | 90,800 |
| Jul 7, 2026 | 2,000.00 | 2,054.00 | 1,988.00 | 2,040.00 | 2,040.00 | 2.51% | 120,600 |
| Jul 6, 2026 | 2,027.00 | 2,043.00 | 1,982.00 | 1,990.00 | 1,990.00 | -2.45% | 137,700 |
| Jul 3, 2026 | 2,033.00 | 2,064.00 | 2,015.00 | 2,040.00 | 2,040.00 | 1.24% | 117,800 |
| Jul 2, 2026 | 1,975.00 | 2,044.00 | 1,975.00 | 2,015.00 | 2,015.00 | 1.36% | 156,800 |
| Jul 1, 2026 | 2,013.00 | 2,016.00 | 1,957.00 | 1,988.00 | 1,988.00 | -1.44% | 174,300 |
| Jun 30, 2026 | 2,083.00 | 2,083.00 | 2,017.00 | 2,017.00 | 2,017.00 | -3.03% | 169,700 |
| Jun 29, 2026 | 2,044.00 | 2,080.00 | 2,044.00 | 2,080.00 | 2,080.00 | 2.26% | 179,400 |
| Jun 26, 2026 | 2,075.00 | 2,079.00 | 2,018.00 | 2,034.00 | 2,034.00 | -1.74% | 173,300 |
| Jun 25, 2026 | 2,110.00 | 2,112.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.05% | 115,900 |
| Jun 24, 2026 | 2,087.00 | 2,097.00 | 2,066.00 | 2,069.00 | 2,069.00 | -0.34% | 94,700 |
| Jun 23, 2026 | 2,057.00 | 2,095.00 | 2,051.00 | 2,076.00 | 2,076.00 | 0.24% | 133,300 |
| Jun 22, 2026 | 2,101.00 | 2,128.00 | 2,060.00 | 2,071.00 | 2,071.00 | -2.13% | 118,200 |
| Jun 19, 2026 | 2,100.00 | 2,126.00 | 2,075.00 | 2,116.00 | 2,116.00 | 1.10% | 164,900 |
| Jun 18, 2026 | 2,086.00 | 2,112.00 | 2,067.00 | 2,093.00 | 2,093.00 | 0.34% | 94,700 |
| Jun 17, 2026 | 2,119.00 | 2,142.00 | 2,080.00 | 2,086.00 | 2,086.00 | -0.14% | 147,000 |
| Jun 16, 2026 | 2,111.00 | 2,132.00 | 2,074.00 | 2,089.00 | 2,089.00 | -1.88% | 173,800 |
| 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 |