GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 365.00
-1.00 (-0.27%)
Jun 3, 2026, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 375.00 | 375.00 | 365.00 | 366.00 | 366.00 | -2.40% | 126,900 |
| Jun 1, 2026 | 388.00 | 388.00 | 374.00 | 375.00 | 375.00 | -3.35% | 102,900 |
| May 29, 2026 | 392.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.02% | 27,300 |
| May 28, 2026 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | -0.51% | 62,400 |
| May 27, 2026 | 392.00 | 394.00 | 389.00 | 394.00 | 394.00 | 1.03% | 29,500 |
| May 26, 2026 | 380.00 | 394.00 | 377.00 | 390.00 | 390.00 | 3.72% | 61,000 |
| May 25, 2026 | 378.00 | 380.00 | 373.00 | 376.00 | 376.00 | 1.35% | 35,800 |
| May 22, 2026 | 372.00 | 374.00 | 369.00 | 371.00 | 371.00 | -0.27% | 56,600 |
| May 21, 2026 | 375.00 | 375.00 | 368.00 | 372.00 | 372.00 | 0.54% | 34,600 |
| May 20, 2026 | 375.00 | 375.00 | 365.00 | 370.00 | 370.00 | -1.33% | 90,100 |
| May 19, 2026 | 377.00 | 380.00 | 369.00 | 375.00 | 375.00 | - | 98,900 |
| May 18, 2026 | 378.00 | 379.00 | 366.00 | 375.00 | 375.00 | -6.72% | 324,400 |
| May 15, 2026 | 402.00 | 406.00 | 395.00 | 402.00 | 402.00 | 0.50% | 68,900 |
| May 14, 2026 | 405.00 | 407.00 | 399.00 | 400.00 | 400.00 | -0.99% | 71,800 |
| May 13, 2026 | 400.00 | 407.00 | 398.00 | 404.00 | 404.00 | 0.75% | 25,500 |
| May 12, 2026 | 400.00 | 408.00 | 399.00 | 401.00 | 401.00 | 0.75% | 74,800 |
| May 11, 2026 | 402.00 | 405.00 | 398.00 | 398.00 | 398.00 | -0.75% | 38,900 |
| May 8, 2026 | 399.00 | 403.00 | 395.00 | 401.00 | 401.00 | - | 66,900 |
| May 7, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 1.26% | 30,700 |
| May 1, 2026 | 398.00 | 399.00 | 392.00 | 396.00 | 396.00 | -0.75% | 82,900 |
| Apr 30, 2026 | 410.00 | 410.00 | 396.00 | 399.00 | 399.00 | -2.92% | 106,900 |
| Apr 28, 2026 | 404.00 | 413.00 | 404.00 | 411.00 | 411.00 | 1.73% | 34,700 |
| Apr 27, 2026 | 409.00 | 409.00 | 402.00 | 404.00 | 404.00 | -1.22% | 97,400 |
| Apr 24, 2026 | 415.00 | 417.00 | 408.00 | 409.00 | 409.00 | -1.45% | 70,500 |
| Apr 23, 2026 | 421.00 | 421.00 | 413.00 | 415.00 | 415.00 | -1.19% | 57,300 |
| Apr 22, 2026 | 427.00 | 430.00 | 420.00 | 420.00 | 420.00 | -2.10% | 43,800 |
| Apr 21, 2026 | 424.00 | 430.00 | 424.00 | 429.00 | 429.00 | 1.90% | 65,900 |
| Apr 20, 2026 | 421.00 | 426.00 | 421.00 | 421.00 | 421.00 | 0.48% | 37,800 |
| Apr 17, 2026 | 421.00 | 423.00 | 418.00 | 419.00 | 419.00 | -0.95% | 49,400 |
| Apr 16, 2026 | 425.00 | 431.00 | 421.00 | 423.00 | 423.00 | -0.24% | 44,800 |
| Apr 15, 2026 | 427.00 | 435.00 | 423.00 | 424.00 | 424.00 | -0.47% | 136,400 |
| Apr 14, 2026 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 0.47% | 28,100 |
| Apr 13, 2026 | 423.00 | 427.00 | 420.00 | 424.00 | 424.00 | -1.40% | 72,500 |
| Apr 10, 2026 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | -0.92% | 38,600 |
| Apr 9, 2026 | 435.00 | 437.00 | 429.00 | 434.00 | 434.00 | -0.23% | 145,000 |
| Apr 8, 2026 | 434.00 | 437.00 | 431.00 | 435.00 | 435.00 | 2.11% | 97,100 |
| Apr 7, 2026 | 425.00 | 431.00 | 420.00 | 426.00 | 426.00 | - | 66,400 |
| Apr 6, 2026 | 429.00 | 429.00 | 425.00 | 426.00 | 426.00 | 0.47% | 23,800 |
| Apr 3, 2026 | 429.00 | 432.00 | 424.00 | 424.00 | 424.00 | -0.93% | 34,400 |
| Apr 2, 2026 | 435.00 | 439.00 | 424.00 | 428.00 | 428.00 | -0.23% | 86,500 |
| Apr 1, 2026 | 428.00 | 434.00 | 428.00 | 429.00 | 429.00 | 1.18% | 46,200 |
| Mar 31, 2026 | 431.00 | 432.00 | 414.00 | 424.00 | 424.00 | -1.85% | 130,500 |
| Mar 30, 2026 | 417.00 | 433.00 | 411.00 | 432.00 | 432.00 | 2.37% | 209,400 |
| Mar 27, 2026 | 423.00 | 455.00 | 423.00 | 430.00 | 422.00 | 1.42% | 260,400 |
| Mar 26, 2026 | 438.00 | 438.00 | 421.00 | 424.00 | 416.11 | -2.97% | 77,800 |
| Mar 25, 2026 | 435.00 | 439.00 | 431.00 | 437.00 | 428.87 | 3.07% | 86,000 |
| Mar 24, 2026 | 429.00 | 430.00 | 419.00 | 424.00 | 416.11 | 1.44% | 116,000 |
| Mar 23, 2026 | 428.00 | 428.00 | 417.00 | 418.00 | 410.22 | -6.90% | 160,000 |
| Mar 19, 2026 | 460.00 | 462.00 | 440.00 | 449.00 | 440.65 | -4.06% | 259,400 |
| Mar 18, 2026 | 457.00 | 470.00 | 456.00 | 468.00 | 459.29 | 2.41% | 90,400 |