GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 302.00
-8.00 (-2.58%)
Aug 8, 2025, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 310.00 | 310.00 | 301.00 | 302.00 | 302.00 | -2.58% | 70,100 |
| Aug 7, 2025 | 310.00 | 312.00 | 309.00 | 310.00 | 310.00 | 0.65% | 40,600 |
| Aug 6, 2025 | 309.00 | 311.00 | 307.00 | 308.00 | 308.00 | - | 36,600 |
| Aug 5, 2025 | 307.00 | 308.00 | 305.00 | 308.00 | 308.00 | 0.33% | 18,200 |
| Aug 4, 2025 | 305.00 | 307.00 | 303.00 | 307.00 | 307.00 | -0.32% | 26,500 |
| Aug 1, 2025 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | 0.33% | 13,800 |
| Jul 31, 2025 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 0.33% | 31,900 |
| Jul 30, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.99% | 19,600 |
| Jul 29, 2025 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | -0.33% | 12,500 |
| Jul 28, 2025 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.33% | 23,700 |
| Jul 25, 2025 | 299.00 | 302.00 | 299.00 | 300.00 | 300.00 | 0.33% | 20,000 |
| Jul 24, 2025 | 299.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.67% | 57,100 |
| Jul 23, 2025 | 298.00 | 300.00 | 297.00 | 297.00 | 297.00 | - | 18,300 |
| Jul 22, 2025 | 297.00 | 299.00 | 296.00 | 297.00 | 297.00 | 0.34% | 15,800 |
| Jul 18, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 33,700 |
| Jul 17, 2025 | 298.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 22,900 |
| Jul 16, 2025 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 0.34% | 13,900 |
| Jul 15, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 29,500 |
| Jul 14, 2025 | 294.00 | 301.00 | 293.00 | 299.00 | 299.00 | 1.70% | 47,900 |
| Jul 11, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 11,100 |
| Jul 10, 2025 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.34% | 9,600 |
| Jul 9, 2025 | 291.00 | 294.00 | 291.00 | 293.00 | 293.00 | 1.03% | 16,900 |
| Jul 8, 2025 | 292.00 | 292.00 | 289.00 | 290.00 | 290.00 | -0.34% | 12,600 |
| Jul 7, 2025 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.34% | 16,600 |
| Jul 4, 2025 | 291.00 | 293.00 | 290.00 | 292.00 | 292.00 | 0.69% | 16,900 |
| Jul 3, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | - | 8,000 |
| Jul 2, 2025 | 291.00 | 293.00 | 289.00 | 290.00 | 290.00 | - | 5,800 |
| Jul 1, 2025 | 290.00 | 293.00 | 289.00 | 290.00 | 290.00 | - | 28,600 |
| Jun 30, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 24,700 |
| Jun 27, 2025 | 292.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.68% | 26,200 |
| Jun 26, 2025 | 290.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.04% | 5,600 |
| Jun 25, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.69% | 10,400 |
| Jun 24, 2025 | 293.00 | 293.00 | 288.00 | 291.00 | 291.00 | 0.34% | 18,600 |
| Jun 23, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.35% | 18,700 |
| Jun 20, 2025 | 291.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.69% | 37,100 |
| Jun 19, 2025 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -2.35% | 51,000 |
| Jun 18, 2025 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | -0.33% | 34,800 |
| Jun 17, 2025 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | - | 20,000 |
| Jun 16, 2025 | 299.00 | 300.00 | 296.00 | 299.00 | 299.00 | - | 15,200 |
| Jun 13, 2025 | 302.00 | 302.00 | 294.00 | 299.00 | 299.00 | -0.66% | 14,200 |
| Jun 12, 2025 | 299.00 | 305.00 | 299.00 | 301.00 | 301.00 | 1.01% | 41,000 |
| Jun 11, 2025 | 296.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1.36% | 26,100 |
| Jun 10, 2025 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | -0.34% | 22,400 |
| Jun 9, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 5,900 |
| Jun 6, 2025 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.34% | 10,700 |
| Jun 5, 2025 | 292.00 | 295.00 | 290.00 | 293.00 | 293.00 | 0.69% | 24,800 |
| Jun 4, 2025 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | - | 6,900 |
| Jun 3, 2025 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | -1.02% | 5,700 |
| Jun 2, 2025 | 291.00 | 294.00 | 289.00 | 294.00 | 294.00 | 1.38% | 22,600 |
| May 30, 2025 | 288.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.35% | 30,400 |