GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,456.00
+26.00 (1.82%)
Sep 25, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,457.00 | 1,457.00 | 1,439.00 | 1,456.00 | 1,456.00 | 1.82% | 9,500 |
| Sep 24, 2026 | 1,431.00 | 1,431.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.63% | 5,100 |
| Sep 18, 2026 | 1,442.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,439.00 | 0.63% | 1,300 |
| Sep 17, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 3,200 |
| Sep 16, 2026 | 1,435.00 | 1,437.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.70% | 2,100 |
| Sep 15, 2026 | 1,417.00 | 1,436.00 | 1,417.00 | 1,435.00 | 1,435.00 | 0.63% | 1,800 |
| Sep 14, 2026 | 1,414.00 | 1,427.00 | 1,411.00 | 1,426.00 | 1,426.00 | -0.28% | 2,100 |
| Sep 11, 2026 | 1,423.00 | 1,448.00 | 1,416.00 | 1,430.00 | 1,430.00 | 0.21% | 1,200 |
| Sep 10, 2026 | 1,425.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,427.00 | 0.07% | 900 |
| Sep 9, 2026 | 1,430.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.35% | 1,600 |
| Sep 8, 2026 | 1,452.00 | 1,453.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.04% | 1,600 |
| Sep 7, 2026 | 1,446.00 | 1,457.00 | 1,445.00 | 1,446.00 | 1,446.00 | 0.07% | 3,700 |
| Sep 4, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 2,100 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 1,600 |
| Sep 2, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.41% | 1,400 |
| Sep 1, 2026 | 1,455.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,454.00 | -0.14% | 1,000 |
| Aug 31, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,456.00 | 1,456.00 | 0.21% | 1,600 |
| Aug 28, 2026 | 1,460.00 | 1,460.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.14% | 800 |
| Aug 27, 2026 | 1,456.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.07% | 1,300 |
| Aug 26, 2026 | 1,474.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.42% | 1,600 |
| Aug 25, 2026 | 1,466.00 | 1,477.00 | 1,454.00 | 1,477.00 | 1,477.00 | 2.71% | 8,700 |
| Aug 24, 2026 | 1,415.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,438.00 | 1.91% | 2,700 |
| Aug 21, 2026 | 1,430.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.67% | 5,100 |
| Aug 20, 2026 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,435.00 | 1.70% | 2,900 |
| Aug 19, 2026 | 1,422.00 | 1,422.00 | 1,410.00 | 1,411.00 | 1,411.00 | -0.84% | 1,000 |
| Aug 18, 2026 | 1,423.00 | 1,424.00 | 1,420.00 | 1,423.00 | 1,423.00 | 1.14% | 900 |
| Aug 17, 2026 | 1,405.00 | 1,426.00 | 1,405.00 | 1,407.00 | 1,407.00 | -0.14% | 3,200 |
| Aug 14, 2026 | 1,401.00 | 1,409.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.57% | 800 |
| Aug 13, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,401.00 | 1,401.00 | -2.03% | 4,800 |
| Aug 12, 2026 | 1,397.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 2.36% | 2,000 |
| Aug 10, 2026 | 1,424.00 | 1,424.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.57% | 1,500 |
| Aug 7, 2026 | 1,381.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 2.48% | 2,600 |
| Aug 6, 2026 | 1,351.00 | 1,380.00 | 1,350.00 | 1,371.00 | 1,371.00 | 1.41% | 2,700 |
| Aug 5, 2026 | 1,341.00 | 1,357.00 | 1,335.00 | 1,352.00 | 1,352.00 | - | 39,600 |
| Aug 4, 2026 | 1,355.00 | 1,360.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.15% | 4,000 |
| Aug 3, 2026 | 1,376.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 9,400 |
| Jul 31, 2026 | 1,391.00 | 1,395.00 | 1,347.00 | 1,375.00 | 1,375.00 | -1.15% | 11,800 |
| Jul 30, 2026 | 1,395.00 | 1,400.00 | 1,389.00 | 1,391.00 | 1,391.00 | 0.14% | 2,800 |
| Jul 29, 2026 | 1,400.00 | 1,406.00 | 1,360.00 | 1,389.00 | 1,389.00 | -0.71% | 10,000 |
| Jul 28, 2026 | 1,437.00 | 1,437.00 | 1,388.00 | 1,399.00 | 1,399.00 | -2.58% | 4,600 |
| Jul 27, 2026 | 1,431.00 | 1,436.00 | 1,416.00 | 1,436.00 | 1,436.00 | -0.21% | 3,400 |
| Jul 24, 2026 | 1,444.00 | 1,449.00 | 1,430.00 | 1,439.00 | 1,439.00 | -0.90% | 20,400 |
| Jul 23, 2026 | 1,439.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,452.00 | 0.97% | 7,700 |
| Jul 22, 2026 | 1,434.00 | 1,438.00 | 1,416.00 | 1,438.00 | 1,438.00 | 0.49% | 5,000 |
| Jul 21, 2026 | 1,457.00 | 1,480.00 | 1,418.00 | 1,431.00 | 1,431.00 | -0.42% | 10,400 |
| Jul 17, 2026 | 1,476.00 | 1,476.00 | 1,421.00 | 1,437.00 | 1,437.00 | -2.64% | 6,800 |
| Jul 16, 2026 | 1,451.00 | 1,485.00 | 1,451.00 | 1,476.00 | 1,476.00 | 1.79% | 2,000 |
| Jul 15, 2026 | 1,444.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.42% | 1,100 |
| Jul 14, 2026 | 1,445.00 | 1,460.00 | 1,440.00 | 1,444.00 | 1,444.00 | -0.07% | 1,700 |
| Jul 13, 2026 | 1,469.00 | 1,469.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.30% | 1,500 |