Skip to main content
logo
Geo Holdings Corporation (TYO:2681)
Japan flag Japan · Delayed Price · Currency is JPY
2,379.00
+38.00 (1.62%)
Sep 25, 2026, 11:30 AM JST

Geo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,341.002,386.002,334.002,378.00-1.58%62,100
Sep 24, 20262,357.002,376.002,320.002,341.002,341.00-0.68%192,900
Sep 18, 20262,348.002,376.002,316.002,357.002,357.000.04%118,900
Sep 17, 20262,339.002,392.002,307.002,356.002,356.000.68%95,100
Sep 16, 20262,283.002,354.002,277.002,340.002,340.002.45%152,900
Sep 15, 20262,288.002,297.002,274.002,284.002,284.000.62%127,800
Sep 14, 20262,235.002,280.002,219.002,270.002,270.002.44%146,000
Sep 11, 20262,207.002,235.002,155.002,216.002,216.00-1.16%210,100
Sep 10, 20262,231.002,246.002,202.002,242.002,242.00-0.62%193,000
Sep 9, 20262,343.002,343.002,239.002,256.002,256.00-3.84%263,000
Sep 8, 20262,352.002,393.002,346.002,346.002,346.000.13%159,000
Sep 7, 20262,401.002,408.002,325.002,343.002,343.00-3.34%207,600
Sep 4, 20262,434.002,453.002,401.002,424.002,424.00-0.41%98,700
Sep 3, 20262,420.002,437.002,375.002,434.002,434.001.29%106,400
Sep 2, 20262,436.002,448.002,402.002,403.002,403.00-2.28%146,100
Sep 1, 20262,438.002,484.002,426.002,459.002,459.000.82%155,800
Aug 31, 20262,400.002,441.002,372.002,439.002,439.001.71%159,700
Aug 28, 20262,380.002,420.002,356.002,398.002,398.000.42%162,200
Aug 27, 20262,401.002,438.002,377.002,388.002,388.00-0.46%126,600
Aug 26, 20262,379.002,413.002,373.002,399.002,399.001.14%155,900
Aug 25, 20262,357.002,372.002,331.002,372.002,372.001.24%112,800
Aug 24, 20262,365.002,385.002,334.002,343.002,343.00-0.38%145,900
Aug 21, 20262,324.002,368.002,310.002,352.002,352.001.25%174,400
Aug 20, 20262,266.002,335.002,250.002,323.002,323.003.75%173,700
Aug 19, 20262,314.002,322.002,230.002,239.002,239.00-2.82%192,000
Aug 18, 20262,281.002,314.002,246.002,304.002,304.000.52%147,300
Aug 17, 20262,360.002,360.002,287.002,292.002,292.00-2.43%161,200
Aug 14, 20262,241.002,349.002,241.002,349.002,349.002.62%192,700
Aug 13, 20262,260.002,303.002,232.002,289.002,289.001.28%196,500
Aug 12, 20262,315.002,327.002,248.002,260.002,260.00-1.99%219,800
Aug 10, 20262,335.002,371.002,288.002,306.002,306.00-0.56%292,400
Aug 7, 20262,152.002,390.002,140.002,319.002,319.0013.01%1,050,600
Aug 6, 20262,072.002,084.002,025.002,052.002,052.001.08%243,800
Aug 5, 20262,037.002,065.002,013.002,030.002,030.00-0.34%119,900
Aug 4, 20262,050.002,074.002,026.002,037.002,037.00-1.88%103,700
Aug 3, 20262,098.002,100.002,049.002,076.002,076.00-0.67%137,600
Jul 31, 20262,082.002,133.002,058.002,090.002,090.00-3.33%218,300
Jul 30, 20262,185.002,187.002,130.002,162.002,162.00-1.82%153,800
Jul 29, 20262,138.002,212.002,123.002,202.002,202.004.36%201,300
Jul 28, 20262,128.002,130.002,089.002,110.002,110.000.43%113,300
Jul 27, 20262,104.002,110.002,079.002,101.002,101.000.57%101,500
Jul 24, 20262,085.002,094.002,045.002,089.002,089.000.29%134,200
Jul 23, 20262,074.002,088.002,050.002,083.002,083.00-0.24%123,900
Jul 22, 20262,109.002,114.002,053.002,088.002,088.00-0.76%231,200
Jul 21, 20262,075.002,158.002,065.002,104.002,104.003.90%361,800
Jul 17, 20261,975.002,070.001,975.002,025.002,025.002.74%315,000
Jul 16, 20261,963.001,990.001,954.001,971.001,971.001.18%105,900
Jul 15, 20261,988.002,004.001,937.001,948.001,948.00-1.42%154,400
Jul 14, 20261,984.001,992.001,970.001,976.001,976.000.92%87,400
Jul 13, 20261,992.002,001.001,950.001,958.001,958.00-1.46%97,100