GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 455.00
+13.00 (2.94%)
Jan 23, 2026, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 462.00 | 475.00 | 445.00 | 458.00 | - | 3.62% | 461,000 |
| Jan 22, 2026 | 435.00 | 445.00 | 427.00 | 442.00 | 442.00 | 2.31% | 108,600 |
| Jan 21, 2026 | 428.00 | 435.00 | 427.00 | 432.00 | 432.00 | -0.92% | 94,300 |
| Jan 20, 2026 | 446.00 | 446.00 | 430.00 | 436.00 | 436.00 | -1.58% | 74,200 |
| Jan 19, 2026 | 455.00 | 455.00 | 435.00 | 443.00 | 443.00 | -1.77% | 192,200 |
| Jan 16, 2026 | 453.00 | 459.00 | 445.00 | 451.00 | 451.00 | 0.89% | 126,400 |
| Jan 15, 2026 | 433.00 | 452.00 | 432.00 | 447.00 | 447.00 | 3.23% | 223,000 |
| Jan 14, 2026 | 432.00 | 435.00 | 428.00 | 433.00 | 433.00 | - | 93,700 |
| Jan 13, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | 433.00 | 2.85% | 114,900 |
| Jan 9, 2026 | 427.00 | 428.00 | 419.00 | 421.00 | 421.00 | -1.64% | 102,000 |
| Jan 8, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.71% | 90,400 |
| Jan 7, 2026 | 430.00 | 430.00 | 421.00 | 425.00 | 425.00 | -0.93% | 128,800 |
| Jan 6, 2026 | 433.00 | 433.00 | 423.00 | 429.00 | 429.00 | 0.23% | 134,200 |
| Jan 5, 2026 | 415.00 | 433.00 | 409.00 | 428.00 | 428.00 | 4.65% | 277,300 |
| Dec 30, 2025 | 423.00 | 427.00 | 401.00 | 409.00 | 409.00 | -1.45% | 208,400 |
| Dec 29, 2025 | 397.00 | 416.00 | 397.00 | 415.00 | 415.00 | 4.80% | 121,100 |
| Dec 26, 2025 | 400.00 | 405.00 | 394.00 | 396.00 | 396.00 | -2.22% | 119,000 |
| Dec 25, 2025 | 400.00 | 409.00 | 397.00 | 405.00 | 405.00 | 1.25% | 179,200 |
| Dec 24, 2025 | 381.00 | 401.00 | 381.00 | 400.00 | 400.00 | 6.95% | 255,100 |
| Dec 23, 2025 | 369.00 | 378.00 | 366.00 | 374.00 | 374.00 | 1.08% | 92,100 |
| Dec 22, 2025 | 368.00 | 370.00 | 365.00 | 370.00 | 370.00 | 0.54% | 54,400 |
| Dec 19, 2025 | 362.00 | 368.00 | 359.00 | 368.00 | 368.00 | 1.66% | 32,400 |
| Dec 18, 2025 | 361.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.28% | 39,500 |
| Dec 17, 2025 | 364.00 | 368.00 | 361.00 | 361.00 | 361.00 | -0.82% | 39,100 |
| Dec 16, 2025 | 368.00 | 368.00 | 361.00 | 364.00 | 364.00 | -1.36% | 13,000 |
| Dec 15, 2025 | 368.00 | 370.00 | 364.00 | 369.00 | 369.00 | -0.27% | 53,900 |
| Dec 12, 2025 | 366.00 | 370.00 | 363.00 | 370.00 | 370.00 | 2.49% | 48,300 |
| Dec 11, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.63% | 62,000 |
| Dec 10, 2025 | 370.00 | 370.00 | 366.00 | 367.00 | 367.00 | -1.08% | 64,500 |
| Dec 9, 2025 | 376.00 | 376.00 | 371.00 | 371.00 | 371.00 | -1.07% | 45,800 |
| Dec 8, 2025 | 379.00 | 379.00 | 373.00 | 375.00 | 375.00 | -1.06% | 75,500 |
| Dec 5, 2025 | 367.00 | 379.00 | 365.00 | 379.00 | 379.00 | 3.27% | 161,500 |
| 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 |