GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 379.00
+12.00 (3.27%)
Dec 5, 2025, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 368.00 | 368.00 | 361.00 | 367.00 | 367.00 | 0.55% | 101,800 |
| Dec 3, 2025 | 366.00 | 368.00 | 360.00 | 365.00 | 365.00 | -0.82% | 83,400 |
| Dec 2, 2025 | 360.00 | 368.00 | 353.00 | 368.00 | 368.00 | 3.08% | 251,200 |
| Dec 1, 2025 | 360.00 | 366.00 | 356.00 | 357.00 | 357.00 | 2.59% | 263,100 |
| Nov 28, 2025 | 344.00 | 348.00 | 341.00 | 348.00 | 348.00 | 0.29% | 27,200 |
| Nov 27, 2025 | 350.00 | 350.00 | 341.00 | 347.00 | 347.00 | - | 44,200 |
| Nov 26, 2025 | 341.00 | 347.00 | 340.00 | 347.00 | 347.00 | 3.27% | 55,400 |
| Nov 25, 2025 | 338.00 | 342.00 | 335.00 | 336.00 | 336.00 | -0.30% | 49,800 |
| Nov 21, 2025 | 336.00 | 340.00 | 336.00 | 337.00 | 337.00 | - | 11,200 |
| Nov 20, 2025 | 337.00 | 340.00 | 337.00 | 337.00 | 337.00 | 0.30% | 15,500 |
| Nov 19, 2025 | 335.00 | 340.00 | 334.00 | 336.00 | 336.00 | 0.30% | 30,700 |
| Nov 18, 2025 | 338.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.47% | 26,900 |
| Nov 17, 2025 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | -0.58% | 47,400 |
| Nov 14, 2025 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 38,800 |
| Nov 13, 2025 | 343.00 | 345.00 | 342.00 | 344.00 | 344.00 | -0.29% | 37,900 |
| Nov 12, 2025 | 340.00 | 347.00 | 338.00 | 345.00 | 345.00 | 2.07% | 29,700 |
| Nov 11, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.59% | 15,100 |
| Nov 10, 2025 | 342.00 | 343.00 | 337.00 | 340.00 | 340.00 | -0.58% | 55,900 |
| Nov 7, 2025 | 343.00 | 348.00 | 339.00 | 342.00 | 342.00 | -0.58% | 15,300 |
| Nov 6, 2025 | 336.00 | 344.00 | 336.00 | 344.00 | 344.00 | 2.08% | 27,100 |
| Nov 5, 2025 | 344.00 | 346.00 | 325.00 | 337.00 | 337.00 | -2.60% | 58,300 |
| Nov 4, 2025 | 344.00 | 349.00 | 341.00 | 346.00 | 346.00 | 1.17% | 41,300 |
| Oct 31, 2025 | 343.00 | 343.00 | 339.00 | 342.00 | 342.00 | -0.29% | 22,500 |
| Oct 30, 2025 | 341.00 | 344.00 | 337.00 | 343.00 | 343.00 | 0.59% | 38,800 |
| Oct 29, 2025 | 348.00 | 348.00 | 339.00 | 341.00 | 341.00 | -1.16% | 40,500 |
| Oct 28, 2025 | 352.00 | 353.00 | 345.00 | 345.00 | 345.00 | -1.99% | 51,500 |
| Oct 27, 2025 | 355.00 | 357.00 | 352.00 | 352.00 | 352.00 | -1.40% | 29,600 |
| Oct 24, 2025 | 355.00 | 357.00 | 354.00 | 357.00 | 357.00 | 0.56% | 20,400 |
| Oct 23, 2025 | 354.00 | 357.00 | 351.00 | 355.00 | 355.00 | 0.57% | 41,500 |
| Oct 22, 2025 | 349.00 | 356.00 | 349.00 | 353.00 | 353.00 | 1.44% | 77,600 |
| Oct 21, 2025 | 347.00 | 355.00 | 346.00 | 348.00 | 348.00 | 0.58% | 56,000 |
| Oct 20, 2025 | 347.00 | 351.00 | 346.00 | 346.00 | 346.00 | 0.29% | 31,400 |
| Oct 17, 2025 | 352.00 | 353.00 | 345.00 | 345.00 | 345.00 | -2.27% | 41,600 |
| Oct 16, 2025 | 345.00 | 353.00 | 343.00 | 353.00 | 353.00 | 2.92% | 121,900 |
| Oct 15, 2025 | 339.00 | 346.00 | 337.00 | 343.00 | 343.00 | 2.39% | 33,000 |
| Oct 14, 2025 | 338.00 | 343.00 | 331.00 | 335.00 | 335.00 | -1.76% | 109,600 |
| Oct 10, 2025 | 348.00 | 348.00 | 341.00 | 341.00 | 341.00 | -2.57% | 59,200 |
| Oct 9, 2025 | 351.00 | 355.00 | 349.00 | 350.00 | 350.00 | - | 33,900 |
| Oct 8, 2025 | 347.00 | 353.00 | 346.00 | 350.00 | 350.00 | 1.16% | 34,200 |
| Oct 7, 2025 | 347.00 | 349.00 | 343.00 | 346.00 | 346.00 | 0.29% | 38,800 |
| Oct 6, 2025 | 351.00 | 352.00 | 344.00 | 345.00 | 345.00 | - | 86,100 |
| Oct 3, 2025 | 338.00 | 346.00 | 338.00 | 345.00 | 345.00 | 1.47% | 37,400 |
| Oct 2, 2025 | 345.00 | 348.00 | 339.00 | 340.00 | 340.00 | -1.45% | 111,400 |
| Oct 1, 2025 | 347.00 | 351.00 | 345.00 | 345.00 | 345.00 | -0.29% | 87,000 |
| Sep 30, 2025 | 348.00 | 353.00 | 346.00 | 346.00 | 346.00 | -0.57% | 57,700 |
| Sep 29, 2025 | 350.00 | 356.00 | 346.00 | 348.00 | 348.00 | 0.29% | 125,500 |
| Sep 26, 2025 | 344.00 | 350.00 | 342.00 | 347.00 | 343.00 | 1.46% | 75,200 |
| Sep 25, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 338.06 | -1.44% | 86,700 |
| Sep 24, 2025 | 346.00 | 347.00 | 341.00 | 347.00 | 343.00 | 0.58% | 46,800 |
| Sep 22, 2025 | 347.00 | 352.00 | 344.00 | 345.00 | 341.02 | -0.58% | 105,200 |