Geo Holdings Corporation (TYO:2681)
Japan · Delayed Price · Currency is JPY 1,978.00
-3.00 (-0.15%)
May 26, 2026, 3:30 PM JST
Geo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.30% | 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 |