GEOLIVE Group Corporation (TYO:3157)
Japan · Delayed Price · Currency is JPY 1,387.00
-15.00 (-1.07%)
Jun 3, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,416.00 | 1,425.00 | 1,416.00 | 1,419.00 | 1,419.00 | -1.05% | 1,800 |
| May 28, 2026 | 1,447.00 | 1,447.00 | 1,410.00 | 1,434.00 | 1,434.00 | -0.35% | 1,600 |
| May 27, 2026 | 1,450.00 | 1,450.00 | 1,419.00 | 1,439.00 | 1,439.00 | -0.76% | 2,000 |
| May 26, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,450.00 | 1,450.00 | - | 1,200 |
| May 25, 2026 | 1,556.00 | 1,556.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.42% | 11,100 |
| May 22, 2026 | 1,442.00 | 1,486.00 | 1,442.00 | 1,486.00 | 1,486.00 | 3.12% | 3,500 |
| May 21, 2026 | 1,452.00 | 1,455.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 2,600 |
| May 20, 2026 | 1,426.00 | 1,446.00 | 1,423.00 | 1,440.00 | 1,440.00 | 1.05% | 2,100 |
| May 19, 2026 | 1,425.00 | 1,425.00 | 1,421.00 | 1,425.00 | 1,425.00 | - | 700 |
| May 18, 2026 | 1,426.00 | 1,426.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.84% | 2,200 |
| May 15, 2026 | 1,451.00 | 1,451.00 | 1,421.00 | 1,437.00 | 1,437.00 | -0.96% | 1,100 |
| May 14, 2026 | 1,437.00 | 1,451.00 | 1,420.00 | 1,451.00 | 1,451.00 | -0.07% | 1,500 |
| May 13, 2026 | 1,440.00 | 1,452.00 | 1,439.00 | 1,452.00 | 1,452.00 | 0.90% | 1,500 |
| May 12, 2026 | 1,455.00 | 1,456.00 | 1,421.00 | 1,439.00 | 1,439.00 | -1.10% | 5,600 |
| May 11, 2026 | 1,462.00 | 1,549.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.29% | 7,400 |
| May 8, 2026 | 1,454.00 | 1,474.00 | 1,442.00 | 1,474.00 | 1,474.00 | 1.38% | 1,500 |
| May 7, 2026 | 1,479.00 | 1,479.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.62% | 2,100 |
| May 1, 2026 | 1,490.00 | 1,490.00 | 1,455.00 | 1,463.00 | 1,463.00 | -2.47% | 3,100 |
| Apr 30, 2026 | 1,511.00 | 1,511.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.73% | 2,500 |
| Apr 28, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,511.00 | 1,511.00 | -2.52% | 2,000 |
| Apr 27, 2026 | 1,590.00 | 1,590.00 | 1,541.00 | 1,550.00 | 1,550.00 | -2.58% | 5,000 |
| Apr 24, 2026 | 1,640.00 | 1,640.00 | 1,580.00 | 1,591.00 | 1,591.00 | -2.99% | 6,900 |
| Apr 23, 2026 | 1,643.00 | 1,643.00 | 1,560.00 | 1,640.00 | 1,640.00 | 0.12% | 9,100 |
| Apr 22, 2026 | 1,470.00 | 1,643.00 | 1,470.00 | 1,638.00 | 1,638.00 | 11.43% | 32,000 |
| Apr 21, 2026 | 1,456.00 | 1,496.00 | 1,456.00 | 1,470.00 | 1,470.00 | 1.31% | 3,400 |
| Apr 20, 2026 | 1,425.00 | 1,451.00 | 1,425.00 | 1,451.00 | 1,451.00 | 1.90% | 3,000 |
| Apr 17, 2026 | 1,417.00 | 1,424.00 | 1,413.00 | 1,424.00 | 1,424.00 | 0.85% | 4,600 |
| Apr 16, 2026 | 1,407.00 | 1,418.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.07% | 2,800 |
| Apr 15, 2026 | 1,440.00 | 1,440.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.01% | 3,800 |
| Apr 14, 2026 | 1,458.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.03% | 2,500 |
| Apr 13, 2026 | 1,490.00 | 1,491.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.14% | 3,500 |
| Apr 10, 2026 | 1,462.00 | 1,467.00 | 1,451.00 | 1,453.00 | 1,453.00 | -1.96% | 1,600 |
| Apr 9, 2026 | 1,458.00 | 1,482.00 | 1,458.00 | 1,482.00 | 1,482.00 | 1.86% | 2,500 |
| Apr 8, 2026 | 1,436.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,455.00 | 2.03% | 4,100 |
| Apr 7, 2026 | 1,428.00 | 1,442.00 | 1,421.00 | 1,426.00 | 1,426.00 | -0.14% | 3,500 |
| Apr 6, 2026 | 1,457.00 | 1,457.00 | 1,426.00 | 1,428.00 | 1,428.00 | -1.04% | 3,900 |
| Apr 3, 2026 | 1,454.00 | 1,459.00 | 1,442.00 | 1,443.00 | 1,443.00 | -1.16% | 7,800 |
| Apr 2, 2026 | 1,481.00 | 1,483.00 | 1,459.00 | 1,460.00 | 1,460.00 | -0.54% | 3,300 |
| Apr 1, 2026 | 1,465.00 | 1,477.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.41% | 4,700 |
| Mar 31, 2026 | 1,475.00 | 1,484.00 | 1,460.00 | 1,462.00 | 1,462.00 | -2.08% | 5,100 |
| Mar 30, 2026 | 1,437.00 | 1,528.00 | 1,409.00 | 1,493.00 | 1,493.00 | -5.92% | 20,000 |
| Mar 27, 2026 | 1,609.00 | 1,628.00 | 1,605.00 | 1,613.00 | 1,587.00 | -0.37% | 9,000 |
| Mar 26, 2026 | 1,608.00 | 1,622.00 | 1,608.00 | 1,619.00 | 1,592.90 | 0.68% | 3,700 |
| Mar 25, 2026 | 1,641.00 | 1,641.00 | 1,608.00 | 1,608.00 | 1,582.08 | 0.12% | 8,000 |
| Mar 24, 2026 | 1,583.00 | 1,611.00 | 1,583.00 | 1,606.00 | 1,580.11 | 1.58% | 5,200 |
| Mar 23, 2026 | 1,604.00 | 1,610.00 | 1,550.00 | 1,581.00 | 1,555.52 | -2.71% | 8,500 |
| Mar 19, 2026 | 1,641.00 | 1,649.00 | 1,625.00 | 1,625.00 | 1,598.81 | -1.22% | 8,000 |