GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,430.00
+33.00 (2.36%)
Aug 12, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,487.00 | 1,488.00 | 1,457.00 | 1,479.00 | 1,479.00 | 1.37% | 14,500 |
| Jul 9, 2026 | 1,450.00 | 1,459.00 | 1,446.00 | 1,459.00 | 1,459.00 | 1.11% | 2,000 |
| Jul 8, 2026 | 1,459.00 | 1,459.00 | 1,437.00 | 1,443.00 | 1,443.00 | -1.10% | 3,300 |
| Jul 7, 2026 | 1,454.00 | 1,464.00 | 1,454.00 | 1,459.00 | 1,459.00 | 1.46% | 2,400 |
| Jul 6, 2026 | 1,431.00 | 1,449.00 | 1,425.00 | 1,438.00 | 1,438.00 | 0.63% | 1,900 |
| Jul 3, 2026 | 1,419.00 | 1,429.00 | 1,408.00 | 1,429.00 | 1,429.00 | 1.49% | 2,100 |
| Jul 2, 2026 | 1,417.00 | 1,417.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.71% | 1,300 |
| Jul 1, 2026 | 1,407.00 | 1,418.00 | 1,392.00 | 1,418.00 | 1,418.00 | 1.94% | 1,400 |
| Jun 30, 2026 | 1,433.00 | 1,440.00 | 1,376.00 | 1,391.00 | 1,391.00 | 1.31% | 5,300 |
| Jun 29, 2026 | 1,381.00 | 1,381.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.51% | 2,000 |
| Jun 26, 2026 | 1,365.00 | 1,381.00 | 1,356.00 | 1,366.00 | 1,366.00 | 0.07% | 3,200 |
| Jun 25, 2026 | 1,405.00 | 1,406.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.73% | 8,700 |
| Jun 24, 2026 | 1,363.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,375.00 | 1.18% | 2,000 |
| Jun 23, 2026 | 1,361.00 | 1,368.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.15% | 1,400 |
| Jun 22, 2026 | 1,362.00 | 1,367.00 | 1,359.00 | 1,361.00 | 1,361.00 | 0.15% | 3,100 |
| Jun 19, 2026 | 1,375.00 | 1,375.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.16% | 1,900 |
| Jun 18, 2026 | 1,380.00 | 1,380.00 | 1,358.00 | 1,375.00 | 1,375.00 | -0.65% | 2,300 |
| Jun 17, 2026 | 1,370.00 | 1,384.00 | 1,361.00 | 1,384.00 | 1,384.00 | 0.95% | 3,400 |
| Jun 16, 2026 | 1,400.00 | 1,400.00 | 1,366.00 | 1,371.00 | 1,371.00 | -1.37% | 1,400 |
| Jun 15, 2026 | 1,368.00 | 1,391.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.87% | 1,500 |
| Jun 12, 2026 | 1,356.00 | 1,386.00 | 1,356.00 | 1,378.00 | 1,378.00 | 2.00% | 3,300 |
| Jun 11, 2026 | 1,356.00 | 1,356.00 | 1,347.00 | 1,351.00 | 1,351.00 | -0.88% | 2,100 |
| Jun 10, 2026 | 1,352.00 | 1,363.00 | 1,352.00 | 1,363.00 | 1,363.00 | 0.81% | 1,900 |
| Jun 9, 2026 | 1,351.00 | 1,357.00 | 1,348.00 | 1,352.00 | 1,352.00 | -0.88% | 14,000 |
| Jun 8, 2026 | 1,380.00 | 1,390.00 | 1,352.00 | 1,364.00 | 1,364.00 | -1.80% | 3,900 |
| Jun 5, 2026 | 1,396.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.00% | 1,500 |
| Jun 4, 2026 | 1,383.00 | 1,405.00 | 1,378.00 | 1,403.00 | 1,403.00 | 1.15% | 1,700 |
| Jun 3, 2026 | 1,402.00 | 1,403.00 | 1,382.00 | 1,387.00 | 1,387.00 | -1.07% | 2,400 |
| Jun 2, 2026 | 1,409.00 | 1,421.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.50% | 2,800 |
| Jun 1, 2026 | 1,419.00 | 1,419.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.70% | 1,900 |