GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 420.00
-9.00 (-2.10%)
Apr 22, 2026, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 427.00 | 430.00 | 420.00 | 422.00 | - | -1.63% | 40,600 |
| 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 | 0.47% | 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 |
| Mar 17, 2026 | 465.00 | 465.00 | 456.00 | 457.00 | 448.50 | -0.22% | 63,600 |
| Mar 16, 2026 | 451.00 | 460.00 | 450.00 | 458.00 | 449.48 | 0.22% | 96,700 |
| Mar 13, 2026 | 457.00 | 458.00 | 450.00 | 457.00 | 448.50 | -0.22% | 112,700 |
| Mar 12, 2026 | 457.00 | 465.00 | 454.00 | 458.00 | 449.48 | 0.44% | 179,800 |
| Mar 11, 2026 | 452.00 | 466.00 | 452.00 | 456.00 | 447.52 | 1.33% | 125,200 |
| Mar 10, 2026 | 441.00 | 455.00 | 438.00 | 450.00 | 441.63 | 3.93% | 130,100 |
| Mar 9, 2026 | 424.00 | 433.00 | 421.00 | 433.00 | 424.94 | -4.63% | 251,900 |
| Mar 6, 2026 | 453.00 | 457.00 | 443.00 | 454.00 | 445.55 | -1.09% | 93,200 |
| Mar 5, 2026 | 461.00 | 462.00 | 453.00 | 459.00 | 450.46 | 5.03% | 115,400 |
| Mar 4, 2026 | 447.00 | 462.00 | 429.00 | 437.00 | 428.87 | -5.62% | 353,000 |
| Mar 3, 2026 | 486.00 | 488.00 | 463.00 | 463.00 | 454.39 | -6.09% | 234,500 |
| Mar 2, 2026 | 490.00 | 499.00 | 484.00 | 493.00 | 483.83 | -2.95% | 119,400 |
| Feb 27, 2026 | 492.00 | 508.00 | 486.00 | 508.00 | 498.55 | 3.67% | 144,700 |
| Feb 26, 2026 | 487.00 | 493.00 | 485.00 | 490.00 | 480.88 | 0.82% | 89,100 |
| Feb 25, 2026 | 476.00 | 492.00 | 475.00 | 486.00 | 476.96 | 1.67% | 106,200 |
| Feb 24, 2026 | 487.00 | 487.00 | 473.00 | 478.00 | 469.11 | -1.44% | 88,000 |
| Feb 20, 2026 | 488.00 | 488.00 | 474.00 | 485.00 | 475.98 | -1.02% | 115,100 |
| Feb 19, 2026 | 490.00 | 493.00 | 476.00 | 490.00 | 480.88 | 0.20% | 144,700 |
| Feb 18, 2026 | 478.00 | 490.00 | 472.00 | 489.00 | 479.90 | 5.16% | 368,200 |
| Feb 17, 2026 | 460.00 | 469.00 | 456.00 | 465.00 | 456.35 | 1.97% | 113,800 |
| Feb 16, 2026 | 470.00 | 471.00 | 455.00 | 456.00 | 447.52 | -2.77% | 158,500 |
| Feb 13, 2026 | 487.00 | 492.00 | 465.00 | 469.00 | 460.27 | -2.70% | 281,300 |
| Feb 12, 2026 | 466.00 | 482.00 | 465.00 | 482.00 | 473.03 | 4.33% | 182,000 |
| Feb 10, 2026 | 482.00 | 486.00 | 458.00 | 462.00 | 453.40 | 0.65% | 269,800 |
| Feb 9, 2026 | 465.00 | 466.00 | 446.00 | 459.00 | 450.46 | 6.74% | 575,900 |