GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 412.00
+31.00 (8.14%)
Jun 25, 2026, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 379.00 | 385.00 | 377.00 | 381.00 | 381.00 | 0.26% | 74,400 |
| Jun 23, 2026 | 390.00 | 391.00 | 378.00 | 380.00 | 380.00 | -3.06% | 122,900 |
| Jun 22, 2026 | 389.00 | 392.00 | 386.00 | 392.00 | 392.00 | 1.82% | 39,800 |
| Jun 19, 2026 | 389.00 | 392.00 | 382.00 | 385.00 | 385.00 | -1.53% | 48,400 |
| Jun 18, 2026 | 388.00 | 393.00 | 383.00 | 391.00 | 391.00 | 1.56% | 73,800 |
| Jun 17, 2026 | 374.00 | 385.00 | 372.00 | 385.00 | 385.00 | 2.94% | 111,000 |
| Jun 16, 2026 | 376.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 25,900 |
| Jun 15, 2026 | 377.00 | 382.00 | 373.00 | 376.00 | 376.00 | 1.90% | 49,200 |
| Jun 12, 2026 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | - | 37,800 |
| Jun 11, 2026 | 375.00 | 375.00 | 362.00 | 369.00 | 369.00 | -2.12% | 111,200 |
| Jun 10, 2026 | 376.00 | 377.00 | 370.00 | 377.00 | 377.00 | 0.53% | 53,600 |
| Jun 9, 2026 | 376.00 | 384.00 | 375.00 | 375.00 | 375.00 | - | 62,400 |
| Jun 8, 2026 | 375.00 | 375.00 | 366.00 | 375.00 | 375.00 | -1.57% | 61,500 |
| Jun 5, 2026 | 367.00 | 381.00 | 366.00 | 381.00 | 381.00 | 4.38% | 39,200 |
| Jun 4, 2026 | 366.00 | 367.00 | 360.00 | 365.00 | 365.00 | - | 69,000 |
| Jun 3, 2026 | 370.00 | 370.00 | 361.00 | 365.00 | 365.00 | -0.27% | 125,500 |
| 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 |