GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,691.00
+27.00 (1.62%)
Mar 6, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,652.00 | 1,687.00 | 1,652.00 | 1,687.00 | - | 1.38% | 2,700 |
| 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 |
| Jan 9, 2026 | 1,515.00 | 1,527.00 | 1,513.00 | 1,527.00 | 1,527.00 | 1.39% | 2,500 |
| Jan 8, 2026 | 1,537.00 | 1,538.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.70% | 2,900 |
| Jan 7, 2026 | 1,505.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,532.00 | 1.79% | 5,700 |
| Jan 6, 2026 | 1,489.00 | 1,520.00 | 1,488.00 | 1,505.00 | 1,505.00 | 1.14% | 7,300 |
| Jan 5, 2026 | 1,462.00 | 1,500.00 | 1,458.00 | 1,488.00 | 1,488.00 | 2.06% | 14,000 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,444.00 | 1,458.00 | 1,458.00 | -0.21% | 4,400 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,424.00 | 1,461.00 | 1,461.00 | 3.69% | 6,200 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,390.00 | 1,409.00 | 1,409.00 | -0.07% | 8,200 |
| Dec 25, 2025 | 1,407.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.14% | 20,300 |
| Dec 24, 2025 | 1,402.00 | 1,410.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.57% | 12,600 |
| Dec 23, 2025 | 1,422.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.55% | 15,000 |
| Dec 22, 2025 | 1,418.00 | 1,425.00 | 1,400.00 | 1,422.00 | 1,422.00 | 1.43% | 10,600 |
| Dec 19, 2025 | 1,412.00 | 1,463.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.71% | 13,400 |