GEOSTR Corporation (TYO:5282)
Japan · Delayed Price · Currency is JPY 386.00
+2.00 (0.52%)
Oct 6, 2026, 3:30 PM JST
GEOSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,400 |
| Sep 29, 2026 | 408.00 | 408.00 | 395.00 | 398.00 | 398.00 | -1.73% | 77,200 |
| 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 |
| Aug 17, 2026 | 411.00 | 416.00 | 408.00 | 410.00 | 405.00 | - | 45,100 |
| Aug 14, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 405.00 | -0.24% | 16,500 |
| Aug 13, 2026 | 410.00 | 415.00 | 407.00 | 411.00 | 405.99 | 0.24% | 25,100 |
| Aug 12, 2026 | 412.00 | 415.00 | 409.00 | 410.00 | 405.00 | -0.49% | 33,400 |
| Aug 10, 2026 | 406.00 | 415.00 | 404.00 | 412.00 | 406.98 | 1.48% | 60,800 |
| Aug 7, 2026 | 413.00 | 415.00 | 403.00 | 406.00 | 401.05 | -7.09% | 165,500 |
| Aug 6, 2026 | 437.00 | 440.00 | 431.00 | 437.00 | 431.67 | - | 43,500 |
| Aug 5, 2026 | 435.00 | 437.00 | 430.00 | 437.00 | 431.67 | 2.34% | 49,800 |
| Aug 4, 2026 | 429.00 | 434.00 | 422.00 | 427.00 | 421.79 | -0.47% | 33,900 |
| Aug 3, 2026 | 433.00 | 433.00 | 418.00 | 429.00 | 423.77 | -0.23% | 60,800 |
| Jul 31, 2026 | 440.00 | 440.00 | 425.00 | 430.00 | 424.76 | 0.94% | 65,600 |
| Jul 30, 2026 | 431.00 | 431.00 | 426.00 | 426.00 | 420.80 | -1.16% | 11,300 |
| Jul 29, 2026 | 436.00 | 436.00 | 422.00 | 431.00 | 425.74 | 0.70% | 46,700 |
| Jul 28, 2026 | 438.00 | 438.00 | 425.00 | 428.00 | 422.78 | -1.83% | 52,800 |
| Jul 27, 2026 | 432.00 | 442.00 | 432.00 | 436.00 | 430.68 | 0.93% | 24,600 |
| Jul 24, 2026 | 431.00 | 433.00 | 426.00 | 432.00 | 426.73 | 0.23% | 28,900 |
| Jul 23, 2026 | 433.00 | 436.00 | 429.00 | 431.00 | 425.74 | - | 15,600 |