Geo Holdings Corporation (TYO:2681)
Japan · Delayed Price · Currency is JPY 1,955.00
+44.00 (2.30%)
Apr 15, 2026, 3:30 PM JST
Geo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,690.00 | 1,712.00 | 1,685.00 | 1,694.00 | 1,694.00 | 0.47% | 149,800 |
| Mar 30, 2026 | 1,675.00 | 1,694.00 | 1,652.00 | 1,686.00 | 1,686.00 | -1.29% | 183,700 |
| Mar 27, 2026 | 1,690.00 | 1,714.00 | 1,681.00 | 1,708.00 | 1,691.00 | 1.67% | 164,300 |
| Mar 26, 2026 | 1,695.00 | 1,699.00 | 1,668.00 | 1,680.00 | 1,663.28 | -0.88% | 102,000 |
| Mar 25, 2026 | 1,680.00 | 1,700.00 | 1,679.00 | 1,695.00 | 1,678.13 | 1.74% | 154,300 |
| Mar 24, 2026 | 1,663.00 | 1,676.00 | 1,658.00 | 1,666.00 | 1,649.42 | 1.59% | 109,200 |
| Mar 23, 2026 | 1,650.00 | 1,658.00 | 1,635.00 | 1,640.00 | 1,623.68 | -1.80% | 309,100 |
| Mar 19, 2026 | 1,709.00 | 1,727.00 | 1,670.00 | 1,670.00 | 1,653.38 | -3.75% | 256,500 |
| Mar 18, 2026 | 1,721.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,717.73 | 1.46% | 113,700 |
| Mar 17, 2026 | 1,706.00 | 1,719.00 | 1,703.00 | 1,710.00 | 1,692.98 | 0.59% | 124,800 |
| Mar 16, 2026 | 1,697.00 | 1,712.00 | 1,692.00 | 1,700.00 | 1,683.08 | -0.35% | 143,600 |
| Mar 13, 2026 | 1,700.00 | 1,714.00 | 1,692.00 | 1,706.00 | 1,689.02 | -0.93% | 233,700 |
| Mar 12, 2026 | 1,746.00 | 1,749.00 | 1,708.00 | 1,722.00 | 1,704.86 | -2.05% | 168,700 |
| Mar 11, 2026 | 1,750.00 | 1,774.00 | 1,745.00 | 1,758.00 | 1,740.50 | 0.69% | 121,500 |
| Mar 10, 2026 | 1,749.00 | 1,750.00 | 1,729.00 | 1,746.00 | 1,728.62 | 0.81% | 108,500 |
| Mar 9, 2026 | 1,703.00 | 1,736.00 | 1,679.00 | 1,732.00 | 1,714.76 | -1.48% | 226,400 |
| Mar 6, 2026 | 1,727.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,740.50 | 1.44% | 132,000 |
| Mar 5, 2026 | 1,727.00 | 1,740.00 | 1,717.00 | 1,733.00 | 1,715.75 | 2.73% | 137,800 |
| Mar 4, 2026 | 1,698.00 | 1,715.00 | 1,665.00 | 1,687.00 | 1,670.21 | -1.17% | 257,000 |
| Mar 3, 2026 | 1,762.00 | 1,768.00 | 1,707.00 | 1,707.00 | 1,690.01 | -3.89% | 291,300 |
| Mar 2, 2026 | 1,772.00 | 1,800.00 | 1,768.00 | 1,776.00 | 1,758.32 | -1.28% | 184,800 |
| Feb 27, 2026 | 1,754.00 | 1,806.00 | 1,751.00 | 1,799.00 | 1,781.09 | 3.09% | 256,200 |
| Feb 26, 2026 | 1,724.00 | 1,745.00 | 1,715.00 | 1,745.00 | 1,727.63 | 1.81% | 160,800 |
| Feb 25, 2026 | 1,737.00 | 1,738.00 | 1,712.00 | 1,714.00 | 1,696.94 | -1.83% | 166,200 |
| Feb 24, 2026 | 1,735.00 | 1,753.00 | 1,710.00 | 1,746.00 | 1,728.62 | 0.98% | 228,200 |
| Feb 20, 2026 | 1,734.00 | 1,739.00 | 1,723.00 | 1,729.00 | 1,711.79 | -0.63% | 153,800 |
| Feb 19, 2026 | 1,764.00 | 1,765.00 | 1,731.00 | 1,740.00 | 1,722.68 | -0.06% | 182,500 |
| Feb 18, 2026 | 1,726.00 | 1,741.00 | 1,717.00 | 1,741.00 | 1,723.67 | 1.52% | 168,600 |
| Feb 17, 2026 | 1,692.00 | 1,721.00 | 1,685.00 | 1,715.00 | 1,697.93 | 1.48% | 243,800 |
| Feb 16, 2026 | 1,681.00 | 1,705.00 | 1,679.00 | 1,690.00 | 1,673.18 | 0.60% | 213,300 |
| Feb 13, 2026 | 1,700.00 | 1,702.00 | 1,666.00 | 1,680.00 | 1,663.28 | -1.35% | 253,300 |
| Feb 12, 2026 | 1,718.00 | 1,726.00 | 1,701.00 | 1,703.00 | 1,686.05 | 0.24% | 268,200 |
| Feb 10, 2026 | 1,687.00 | 1,710.00 | 1,680.00 | 1,699.00 | 1,682.09 | 0.71% | 306,300 |
| Feb 9, 2026 | 1,702.00 | 1,705.00 | 1,666.00 | 1,687.00 | 1,670.21 | -0.71% | 567,000 |
| Feb 6, 2026 | 1,880.00 | 1,895.00 | 1,692.00 | 1,699.00 | 1,682.09 | -9.39% | 1,491,400 |
| Feb 5, 2026 | 1,884.00 | 1,902.00 | 1,873.00 | 1,875.00 | 1,856.34 | 1.46% | 182,400 |
| Feb 4, 2026 | 1,831.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,829.61 | 0.54% | 97,700 |
| Feb 3, 2026 | 1,823.00 | 1,839.00 | 1,813.00 | 1,838.00 | 1,819.71 | 1.38% | 112,200 |
| Feb 2, 2026 | 1,839.00 | 1,875.00 | 1,813.00 | 1,813.00 | 1,794.95 | -0.33% | 154,800 |
| Jan 30, 2026 | 1,801.00 | 1,823.00 | 1,788.00 | 1,819.00 | 1,800.90 | 1.51% | 94,300 |