GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 426.00
+15.00 (3.65%)
Aug 26, 2026, 2:43 PM JST
GEOSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 409.00 | 411.00 | 405.00 | 411.00 | 411.00 | 1.23% | 25,200 |
| Aug 24, 2026 | 402.00 | 411.00 | 400.00 | 406.00 | 406.00 | 1.75% | 34,400 |
| Aug 21, 2026 | 400.00 | 405.00 | 399.00 | 399.00 | 399.00 | -1.24% | 17,400 |
| Aug 20, 2026 | 397.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.25% | 8,600 |
| Aug 19, 2026 | 407.00 | 407.00 | 395.00 | 399.00 | 399.00 | -2.68% | 93,300 |
| Aug 18, 2026 | 410.00 | 413.00 | 409.00 | 410.00 | 410.00 | - | 15,500 |
| Aug 17, 2026 | 411.00 | 416.00 | 408.00 | 410.00 | 410.00 | - | 45,100 |
| Aug 14, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 410.00 | -0.24% | 16,500 |
| Aug 13, 2026 | 410.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.24% | 25,100 |
| Aug 12, 2026 | 412.00 | 415.00 | 409.00 | 410.00 | 410.00 | -0.49% | 33,400 |
| Aug 10, 2026 | 406.00 | 415.00 | 404.00 | 412.00 | 412.00 | 1.48% | 60,800 |
| Aug 7, 2026 | 413.00 | 415.00 | 403.00 | 406.00 | 406.00 | -7.09% | 165,500 |
| Aug 6, 2026 | 437.00 | 440.00 | 431.00 | 437.00 | 437.00 | - | 43,500 |
| Aug 5, 2026 | 435.00 | 437.00 | 430.00 | 437.00 | 437.00 | 2.34% | 49,800 |
| Aug 4, 2026 | 429.00 | 434.00 | 422.00 | 427.00 | 427.00 | -0.47% | 33,900 |
| Aug 3, 2026 | 433.00 | 433.00 | 418.00 | 429.00 | 429.00 | -0.23% | 60,800 |
| Jul 31, 2026 | 440.00 | 440.00 | 425.00 | 430.00 | 430.00 | 0.94% | 65,600 |
| Jul 30, 2026 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | -1.16% | 11,300 |
| Jul 29, 2026 | 436.00 | 436.00 | 422.00 | 431.00 | 431.00 | 0.70% | 46,700 |
| Jul 28, 2026 | 438.00 | 438.00 | 425.00 | 428.00 | 428.00 | -1.83% | 52,800 |
| Jul 27, 2026 | 432.00 | 442.00 | 432.00 | 436.00 | 436.00 | 0.93% | 24,600 |
| Jul 24, 2026 | 431.00 | 433.00 | 426.00 | 432.00 | 432.00 | 0.23% | 28,900 |
| Jul 23, 2026 | 433.00 | 436.00 | 429.00 | 431.00 | 431.00 | - | 15,600 |
| Jul 22, 2026 | 434.00 | 436.00 | 430.00 | 431.00 | 431.00 | -0.46% | 27,000 |
| Jul 21, 2026 | 427.00 | 436.00 | 427.00 | 433.00 | 433.00 | 3.10% | 47,300 |
| Jul 17, 2026 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | -3.00% | 159,900 |
| Jul 16, 2026 | 436.00 | 441.00 | 432.00 | 433.00 | 433.00 | -1.81% | 71,900 |
| Jul 15, 2026 | 440.00 | 442.00 | 436.00 | 441.00 | 441.00 | 0.92% | 33,100 |
| Jul 14, 2026 | 426.00 | 439.00 | 426.00 | 437.00 | 437.00 | 3.07% | 41,700 |
| Jul 13, 2026 | 440.00 | 440.00 | 424.00 | 424.00 | 424.00 | -3.64% | 39,500 |
| Jul 10, 2026 | 428.00 | 445.00 | 428.00 | 440.00 | 440.00 | 3.53% | 107,800 |
| Jul 9, 2026 | 423.00 | 430.00 | 421.00 | 425.00 | 425.00 | 0.24% | 62,200 |
| Jul 8, 2026 | 448.00 | 448.00 | 421.00 | 424.00 | 424.00 | -5.36% | 186,000 |
| Jul 7, 2026 | 439.00 | 448.00 | 435.00 | 448.00 | 448.00 | 2.05% | 47,600 |
| Jul 6, 2026 | 448.00 | 449.00 | 434.00 | 439.00 | 439.00 | -0.45% | 54,200 |
| Jul 3, 2026 | 437.00 | 448.00 | 431.00 | 441.00 | 441.00 | 0.92% | 71,900 |
| Jul 2, 2026 | 432.00 | 441.00 | 424.00 | 437.00 | 437.00 | 1.39% | 85,100 |
| Jul 1, 2026 | 413.00 | 431.00 | 403.00 | 431.00 | 431.00 | 5.64% | 100,100 |
| Jun 30, 2026 | 412.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.97% | 33,500 |
| Jun 29, 2026 | 423.00 | 427.00 | 408.00 | 412.00 | 412.00 | -1.67% | 61,500 |
| Jun 26, 2026 | 415.00 | 432.00 | 413.00 | 419.00 | 419.00 | 1.70% | 112,900 |
| Jun 25, 2026 | 385.00 | 413.00 | 385.00 | 412.00 | 412.00 | 8.14% | 171,700 |
| 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 |