GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 365.00
+7.00 (1.96%)
Oct 30, 2026, 9:15 AM JST
GEOSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1.96% | 33,900 |
| Oct 29, 2026 | 361.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.10% | 27,600 |
| Oct 28, 2026 | 367.00 | 370.00 | 359.00 | 362.00 | 362.00 | -0.28% | 39,700 |
| Oct 27, 2026 | 363.00 | 367.00 | 363.00 | 363.00 | 363.00 | -1.09% | 16,100 |
| Oct 26, 2026 | 369.00 | 369.00 | 363.00 | 367.00 | 367.00 | 1.66% | 55,000 |
| Oct 23, 2026 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -0.82% | 101,300 |
| Oct 22, 2026 | 367.00 | 371.00 | 364.00 | 364.00 | 364.00 | -0.82% | 61,100 |
| Oct 21, 2026 | 367.00 | 369.00 | 366.00 | 367.00 | 367.00 | -0.27% | 27,500 |
| Oct 20, 2026 | 372.00 | 372.00 | 365.00 | 368.00 | 368.00 | -0.27% | 75,400 |
| Oct 19, 2026 | 368.00 | 373.00 | 367.00 | 369.00 | 369.00 | -0.81% | 24,400 |
| Oct 16, 2026 | 370.00 | 376.00 | 369.00 | 372.00 | 372.00 | 0.54% | 73,500 |
| Oct 15, 2026 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.60% | 57,600 |
| Oct 14, 2026 | 383.00 | 383.00 | 374.00 | 376.00 | 376.00 | - | 20,900 |
| Oct 13, 2026 | 375.00 | 378.00 | 373.00 | 376.00 | 376.00 | 0.27% | 18,500 |
| Oct 9, 2026 | 374.00 | 377.00 | 373.00 | 375.00 | 375.00 | 0.54% | 30,600 |
| Oct 8, 2026 | 383.00 | 383.00 | 372.00 | 373.00 | 373.00 | -2.61% | 110,500 |
| Oct 7, 2026 | 387.00 | 388.00 | 381.00 | 383.00 | 383.00 | -0.78% | 53,900 |
| Oct 6, 2026 | 385.00 | 390.00 | 384.00 | 386.00 | 386.00 | 0.52% | 23,700 |
| Oct 5, 2026 | 389.00 | 391.00 | 381.00 | 384.00 | 384.00 | -1.79% | 79,200 |
| Oct 2, 2026 | 398.00 | 398.00 | 389.00 | 391.00 | 391.00 | -1.51% | 55,100 |
| Oct 1, 2026 | 399.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.75% | 58,800 |
| Sep 30, 2026 | 397.00 | 402.00 | 396.00 | 400.00 | 400.00 | 0.50% | 45,100 |
| Sep 29, 2026 | 408.00 | 408.00 | 395.00 | 398.00 | 398.00 | -1.73% | 79,400 |
| Sep 28, 2026 | 406.00 | 417.00 | 402.00 | 410.00 | 405.00 | 0.99% | 85,700 |
| Sep 25, 2026 | 406.00 | 410.00 | 405.00 | 406.00 | 401.05 | -0.73% | 37,700 |
| Sep 24, 2026 | 408.00 | 412.00 | 405.00 | 409.00 | 404.01 | 0.99% | 26,900 |
| Sep 18, 2026 | 410.00 | 411.00 | 401.00 | 405.00 | 400.06 | -1.22% | 47,700 |
| Sep 17, 2026 | 410.00 | 412.00 | 402.00 | 410.00 | 405.00 | 0.74% | 35,700 |
| Sep 16, 2026 | 405.00 | 410.00 | 404.00 | 407.00 | 402.04 | 0.25% | 27,800 |
| Sep 15, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 401.05 | -0.49% | 10,900 |
| Sep 14, 2026 | 404.00 | 408.00 | 402.00 | 408.00 | 403.02 | 1.49% | 24,900 |
| Sep 11, 2026 | 408.00 | 408.00 | 400.00 | 402.00 | 397.10 | -2.66% | 121,700 |
| Sep 10, 2026 | 414.00 | 415.00 | 411.00 | 413.00 | 407.96 | -0.24% | 29,200 |
| Sep 9, 2026 | 421.00 | 421.00 | 414.00 | 414.00 | 408.95 | -0.96% | 32,400 |
| Sep 8, 2026 | 421.00 | 425.00 | 417.00 | 418.00 | 412.90 | 0.24% | 59,900 |
| Sep 7, 2026 | 424.00 | 426.00 | 413.00 | 417.00 | 411.91 | -1.88% | 79,200 |
| Sep 4, 2026 | 425.00 | 427.00 | 422.00 | 425.00 | 419.82 | -0.23% | 25,900 |
| Sep 3, 2026 | 432.00 | 432.00 | 423.00 | 426.00 | 420.80 | -0.47% | 29,900 |
| Sep 2, 2026 | 437.00 | 437.00 | 425.00 | 428.00 | 422.78 | -2.06% | 74,300 |
| Sep 1, 2026 | 431.00 | 439.00 | 431.00 | 437.00 | 431.67 | 2.10% | 46,900 |
| Aug 31, 2026 | 430.00 | 432.00 | 425.00 | 428.00 | 422.78 | -0.23% | 37,100 |
| Aug 28, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 423.77 | -0.46% | 62,400 |
| Aug 27, 2026 | 425.00 | 463.00 | 425.00 | 431.00 | 425.74 | 0.94% | 446,200 |
| Aug 26, 2026 | 412.00 | 429.00 | 412.00 | 427.00 | 421.79 | 3.89% | 65,400 |
| Aug 25, 2026 | 409.00 | 411.00 | 405.00 | 411.00 | 405.99 | 1.23% | 25,200 |
| Aug 24, 2026 | 402.00 | 411.00 | 400.00 | 406.00 | 401.05 | 1.75% | 34,400 |
| Aug 21, 2026 | 400.00 | 405.00 | 399.00 | 399.00 | 394.13 | -1.24% | 17,400 |
| Aug 20, 2026 | 397.00 | 404.00 | 396.00 | 404.00 | 399.07 | 1.25% | 8,600 |
| Aug 19, 2026 | 407.00 | 407.00 | 395.00 | 399.00 | 394.13 | -2.68% | 93,300 |
| Aug 18, 2026 | 410.00 | 413.00 | 409.00 | 410.00 | 405.00 | - | 15,500 |