GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,613.00
-6.00 (-0.37%)
Mar 27, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,608.00 | 1,622.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.68% | 3,700 |
| Mar 25, 2026 | 1,641.00 | 1,641.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.12% | 8,000 |
| Mar 24, 2026 | 1,583.00 | 1,611.00 | 1,583.00 | 1,606.00 | 1,606.00 | 1.58% | 5,200 |
| Mar 23, 2026 | 1,604.00 | 1,610.00 | 1,550.00 | 1,581.00 | 1,581.00 | -2.71% | 8,500 |
| Mar 19, 2026 | 1,641.00 | 1,649.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.22% | 8,000 |
| Mar 18, 2026 | 1,646.00 | 1,654.00 | 1,642.00 | 1,645.00 | 1,645.00 | 0.24% | 3,500 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.20% | 2,700 |
| Mar 16, 2026 | 1,651.00 | 1,661.00 | 1,640.00 | 1,661.00 | 1,661.00 | 0.12% | 2,400 |
| Mar 13, 2026 | 1,640.00 | 1,670.00 | 1,632.00 | 1,659.00 | 1,659.00 | -0.36% | 2,700 |
| Mar 12, 2026 | 1,654.00 | 1,700.00 | 1,654.00 | 1,665.00 | 1,665.00 | 0.79% | 3,400 |
| Mar 11, 2026 | 1,668.00 | 1,677.00 | 1,648.00 | 1,652.00 | 1,652.00 | 0.73% | 2,200 |
| Mar 10, 2026 | 1,641.00 | 1,652.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 3,400 |
| Mar 9, 2026 | 1,626.00 | 1,640.00 | 1,602.00 | 1,640.00 | 1,640.00 | -3.02% | 7,600 |
| Mar 6, 2026 | 1,652.00 | 1,698.00 | 1,652.00 | 1,691.00 | 1,691.00 | 1.62% | 5,900 |
| Mar 5, 2026 | 1,683.00 | 1,683.00 | 1,652.00 | 1,664.00 | 1,664.00 | 1.28% | 3,600 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,643.00 | 1,643.00 | 1,643.00 | -3.58% | 7,500 |
| Mar 3, 2026 | 1,678.00 | 1,720.00 | 1,676.00 | 1,704.00 | 1,704.00 | 0.35% | 7,000 |
| Mar 2, 2026 | 1,643.00 | 1,727.00 | 1,643.00 | 1,698.00 | 1,698.00 | 3.35% | 9,100 |
| Feb 27, 2026 | 1,650.00 | 1,660.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.84% | 7,800 |
| Feb 26, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.78% | 4,500 |
| Feb 25, 2026 | 1,700.00 | 1,700.00 | 1,654.00 | 1,687.00 | 1,687.00 | 0.18% | 10,100 |
| Feb 24, 2026 | 1,667.00 | 1,690.00 | 1,656.00 | 1,684.00 | 1,684.00 | 2.18% | 7,900 |
| Feb 20, 2026 | 1,616.00 | 1,665.00 | 1,616.00 | 1,648.00 | 1,648.00 | 2.11% | 8,400 |
| Feb 19, 2026 | 1,606.00 | 1,614.00 | 1,606.00 | 1,614.00 | 1,614.00 | 0.88% | 1,400 |
| Feb 18, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 3,200 |
| Feb 17, 2026 | 1,595.00 | 1,604.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.50% | 5,500 |
| Feb 16, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.83% | 3,700 |
| Feb 13, 2026 | 1,574.00 | 1,575.00 | 1,570.00 | 1,574.00 | 1,574.00 | - | 1,900 |
| Feb 12, 2026 | 1,575.00 | 1,583.00 | 1,574.00 | 1,574.00 | 1,574.00 | - | 4,000 |
| Feb 10, 2026 | 1,574.00 | 1,586.00 | 1,566.00 | 1,574.00 | 1,574.00 | -1.69% | 12,600 |
| Feb 9, 2026 | 1,599.00 | 1,605.00 | 1,592.00 | 1,601.00 | 1,601.00 | 0.50% | 5,500 |
| Feb 6, 2026 | 1,590.00 | 1,599.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.19% | 1,600 |
| Feb 5, 2026 | 1,590.00 | 1,595.00 | 1,589.00 | 1,590.00 | 1,590.00 | -0.44% | 2,600 |
| Feb 4, 2026 | 1,582.00 | 1,598.00 | 1,582.00 | 1,597.00 | 1,597.00 | 0.95% | 2,300 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.25% | 1,700 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.88% | 2,600 |
| Jan 30, 2026 | 1,590.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 0.63% | 2,000 |
| Jan 29, 2026 | 1,594.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.51% | 1,200 |
| Jan 28, 2026 | 1,574.00 | 1,591.00 | 1,571.00 | 1,582.00 | 1,582.00 | -0.06% | 3,100 |
| Jan 27, 2026 | 1,590.00 | 1,598.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.44% | 2,000 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,590.00 | - | 3,300 |
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,583.00 | 1,590.00 | 1,590.00 | - | 8,700 |
| Jan 22, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.76% | 4,300 |
| Jan 21, 2026 | 1,604.00 | 1,604.00 | 1,531.00 | 1,578.00 | 1,578.00 | -1.99% | 6,700 |
| Jan 20, 2026 | 1,609.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.37% | 4,900 |
| Jan 19, 2026 | 1,617.00 | 1,618.00 | 1,607.00 | 1,616.00 | 1,616.00 | -0.12% | 2,300 |
| Jan 16, 2026 | 1,614.00 | 1,618.00 | 1,590.00 | 1,618.00 | 1,618.00 | 2.34% | 5,000 |
| Jan 15, 2026 | 1,571.00 | 1,603.00 | 1,571.00 | 1,581.00 | 1,581.00 | - | 5,700 |
| Jan 14, 2026 | 1,548.00 | 1,605.00 | 1,548.00 | 1,581.00 | 1,581.00 | 1.61% | 9,700 |
| Jan 13, 2026 | 1,599.00 | 1,599.00 | 1,541.00 | 1,556.00 | 1,556.00 | 1.90% | 10,600 |