GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,403.00
+15.00 (1.08%)
Oct 16, 2026, 2:54 PM JST
GEOLIVE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,390.00 | 1,404.00 | 1,384.00 | 1,403.00 | 1,403.00 | 1.08% | 2,000 |
| Oct 15, 2026 | 1,400.00 | 1,411.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.70% | 2,400 |
| Oct 14, 2026 | 1,406.00 | 1,412.00 | 1,390.00 | 1,412.00 | 1,412.00 | 0.43% | 1,800 |
| Oct 13, 2026 | 1,380.00 | 1,409.00 | 1,377.00 | 1,406.00 | 1,406.00 | 2.03% | 6,700 |
| Oct 9, 2026 | 1,385.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.15% | 2,100 |
| Oct 8, 2026 | 1,399.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | -2.06% | 3,000 |
| Oct 7, 2026 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.13% | 2,600 |
| Oct 6, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,421.00 | 1,421.00 | 1.14% | 700 |
| Oct 5, 2026 | 1,421.00 | 1,421.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 4,900 |
| Oct 2, 2026 | 1,430.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.31% | 1,300 |
| Oct 1, 2026 | 1,452.00 | 1,460.00 | 1,441.00 | 1,449.00 | 1,449.00 | -0.75% | 2,100 |
| Sep 30, 2026 | 1,458.00 | 1,460.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.21% | 1,100 |
| Sep 29, 2026 | 1,438.00 | 1,457.00 | 1,438.00 | 1,457.00 | 1,457.00 | 1.32% | 4,100 |
| Sep 28, 2026 | 1,457.00 | 1,468.00 | 1,455.00 | 1,468.00 | 1,438.00 | 0.82% | 3,200 |
| Sep 25, 2026 | 1,457.00 | 1,457.00 | 1,439.00 | 1,456.00 | 1,426.25 | 1.82% | 9,500 |
| Sep 24, 2026 | 1,431.00 | 1,431.00 | 1,427.00 | 1,430.00 | 1,400.78 | -0.63% | 5,100 |
| Sep 18, 2026 | 1,442.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,409.59 | 0.63% | 1,300 |
| Sep 17, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,400.78 | 0.35% | 3,200 |
| Sep 16, 2026 | 1,435.00 | 1,437.00 | 1,425.00 | 1,425.00 | 1,395.88 | -0.70% | 2,100 |
| Sep 15, 2026 | 1,417.00 | 1,436.00 | 1,417.00 | 1,435.00 | 1,405.67 | 0.63% | 1,800 |
| Sep 14, 2026 | 1,414.00 | 1,427.00 | 1,411.00 | 1,426.00 | 1,396.86 | -0.28% | 2,100 |
| Sep 11, 2026 | 1,423.00 | 1,448.00 | 1,416.00 | 1,430.00 | 1,400.78 | 0.21% | 1,200 |
| Sep 10, 2026 | 1,425.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,397.84 | 0.07% | 900 |
| Sep 9, 2026 | 1,430.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,396.86 | -0.35% | 1,600 |
| Sep 8, 2026 | 1,452.00 | 1,453.00 | 1,431.00 | 1,431.00 | 1,401.76 | -1.04% | 1,600 |
| Sep 7, 2026 | 1,446.00 | 1,457.00 | 1,445.00 | 1,446.00 | 1,416.45 | 0.07% | 3,700 |
| Sep 4, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,415.47 | -0.34% | 2,100 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,420.37 | -0.68% | 1,600 |
| Sep 2, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,460.00 | 1,430.16 | 0.41% | 1,400 |
| Sep 1, 2026 | 1,455.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,424.29 | -0.14% | 1,000 |
| Aug 31, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,456.00 | 1,426.25 | 0.21% | 1,600 |
| Aug 28, 2026 | 1,460.00 | 1,460.00 | 1,453.00 | 1,453.00 | 1,423.31 | -0.14% | 800 |
| Aug 27, 2026 | 1,456.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,425.27 | -0.07% | 1,300 |
| Aug 26, 2026 | 1,474.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,426.25 | -1.42% | 1,600 |
| Aug 25, 2026 | 1,466.00 | 1,477.00 | 1,454.00 | 1,477.00 | 1,446.82 | 2.71% | 8,700 |
| Aug 24, 2026 | 1,415.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,408.61 | 1.91% | 2,700 |
| Aug 21, 2026 | 1,430.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,382.16 | -1.67% | 5,100 |
| Aug 20, 2026 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,405.67 | 1.70% | 2,900 |
| Aug 19, 2026 | 1,422.00 | 1,422.00 | 1,410.00 | 1,411.00 | 1,382.16 | -0.84% | 1,000 |
| Aug 18, 2026 | 1,423.00 | 1,424.00 | 1,420.00 | 1,423.00 | 1,393.92 | 1.14% | 900 |
| Aug 17, 2026 | 1,405.00 | 1,426.00 | 1,405.00 | 1,407.00 | 1,378.25 | -0.14% | 3,200 |
| Aug 14, 2026 | 1,401.00 | 1,409.00 | 1,401.00 | 1,409.00 | 1,380.21 | 0.57% | 800 |
| Aug 13, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,401.00 | 1,372.37 | -2.03% | 4,800 |
| Aug 12, 2026 | 1,397.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,400.78 | 2.36% | 2,000 |
| Aug 10, 2026 | 1,424.00 | 1,424.00 | 1,394.00 | 1,397.00 | 1,368.45 | -0.57% | 1,500 |
| Aug 7, 2026 | 1,381.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,376.29 | 2.48% | 2,600 |
| Aug 6, 2026 | 1,351.00 | 1,380.00 | 1,350.00 | 1,371.00 | 1,342.98 | 1.41% | 2,700 |
| Aug 5, 2026 | 1,341.00 | 1,357.00 | 1,335.00 | 1,352.00 | 1,324.37 | - | 39,600 |
| Aug 4, 2026 | 1,355.00 | 1,360.00 | 1,350.00 | 1,352.00 | 1,324.37 | 0.15% | 4,000 |
| Aug 3, 2026 | 1,376.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,322.41 | -1.82% | 9,400 |