Geo Holdings Corporation (TYO:2681)
Japan
· Delayed Price · Currency is JPY 1,745.00
+13.00 (0.75%)
Mar 10, 2026, 10:55 AM JST
Geo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,703.00 | 1,722.00 | 1,679.00 | 1,716.00 | - | -2.39% | 173,400 |
| Mar 6, 2026 | 1,727.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,758.00 | 1.44% | 132,000 |
| Mar 5, 2026 | 1,727.00 | 1,740.00 | 1,717.00 | 1,733.00 | 1,733.00 | 2.73% | 137,800 |
| Mar 4, 2026 | 1,698.00 | 1,715.00 | 1,665.00 | 1,687.00 | 1,687.00 | -1.17% | 257,000 |
| Mar 3, 2026 | 1,762.00 | 1,768.00 | 1,707.00 | 1,707.00 | 1,707.00 | -3.89% | 291,300 |
| Mar 2, 2026 | 1,772.00 | 1,800.00 | 1,768.00 | 1,776.00 | 1,776.00 | -1.28% | 184,800 |
| Feb 27, 2026 | 1,754.00 | 1,806.00 | 1,751.00 | 1,799.00 | 1,799.00 | 3.09% | 256,200 |
| Feb 26, 2026 | 1,724.00 | 1,745.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1.81% | 160,800 |
| Feb 25, 2026 | 1,737.00 | 1,738.00 | 1,712.00 | 1,714.00 | 1,714.00 | -1.83% | 166,200 |
| Feb 24, 2026 | 1,735.00 | 1,753.00 | 1,710.00 | 1,746.00 | 1,746.00 | 0.98% | 228,200 |
| Feb 20, 2026 | 1,734.00 | 1,739.00 | 1,723.00 | 1,729.00 | 1,729.00 | -0.63% | 153,800 |
| Feb 19, 2026 | 1,764.00 | 1,765.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.06% | 182,500 |
| Feb 18, 2026 | 1,726.00 | 1,741.00 | 1,717.00 | 1,741.00 | 1,741.00 | 1.52% | 168,600 |
| Feb 17, 2026 | 1,692.00 | 1,721.00 | 1,685.00 | 1,715.00 | 1,715.00 | 1.48% | 243,800 |
| Feb 16, 2026 | 1,681.00 | 1,705.00 | 1,679.00 | 1,690.00 | 1,690.00 | 0.60% | 213,300 |
| Feb 13, 2026 | 1,700.00 | 1,702.00 | 1,666.00 | 1,680.00 | 1,680.00 | -1.35% | 253,300 |
| Feb 12, 2026 | 1,718.00 | 1,726.00 | 1,701.00 | 1,703.00 | 1,703.00 | 0.24% | 268,200 |
| Feb 10, 2026 | 1,687.00 | 1,710.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.71% | 306,300 |
| Feb 9, 2026 | 1,702.00 | 1,705.00 | 1,666.00 | 1,687.00 | 1,687.00 | -0.71% | 567,000 |
| Feb 6, 2026 | 1,880.00 | 1,895.00 | 1,692.00 | 1,699.00 | 1,699.00 | -9.39% | 1,491,400 |
| Feb 5, 2026 | 1,884.00 | 1,902.00 | 1,873.00 | 1,875.00 | 1,875.00 | 1.46% | 182,400 |
| Feb 4, 2026 | 1,831.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,848.00 | 0.54% | 97,700 |
| Feb 3, 2026 | 1,823.00 | 1,839.00 | 1,813.00 | 1,838.00 | 1,838.00 | 1.38% | 112,200 |
| Feb 2, 2026 | 1,839.00 | 1,875.00 | 1,813.00 | 1,813.00 | 1,813.00 | -0.33% | 154,800 |
| Jan 30, 2026 | 1,801.00 | 1,823.00 | 1,788.00 | 1,819.00 | 1,819.00 | 1.51% | 94,300 |
| Jan 29, 2026 | 1,797.00 | 1,802.00 | 1,765.00 | 1,792.00 | 1,792.00 | -0.88% | 148,400 |
| Jan 28, 2026 | 1,831.00 | 1,832.00 | 1,800.00 | 1,808.00 | 1,808.00 | -2.38% | 124,000 |
| Jan 27, 2026 | 1,848.00 | 1,861.00 | 1,837.00 | 1,852.00 | 1,852.00 | -0.22% | 140,500 |
| Jan 26, 2026 | 1,855.00 | 1,869.00 | 1,848.00 | 1,856.00 | 1,856.00 | -1.75% | 139,500 |
| Jan 23, 2026 | 1,876.00 | 1,892.00 | 1,869.00 | 1,889.00 | 1,889.00 | 0.69% | 71,300 |
| Jan 22, 2026 | 1,866.00 | 1,890.00 | 1,857.00 | 1,876.00 | 1,876.00 | 1.30% | 111,400 |
| Jan 21, 2026 | 1,880.00 | 1,887.00 | 1,838.00 | 1,852.00 | 1,852.00 | -2.11% | 137,900 |
| Jan 20, 2026 | 1,880.00 | 1,914.00 | 1,863.00 | 1,892.00 | 1,892.00 | 0.53% | 121,800 |
| Jan 19, 2026 | 1,919.00 | 1,919.00 | 1,874.00 | 1,882.00 | 1,882.00 | -1.93% | 119,700 |
| Jan 16, 2026 | 1,911.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,919.00 | 0.37% | 104,600 |
| Jan 15, 2026 | 1,887.00 | 1,918.00 | 1,879.00 | 1,912.00 | 1,912.00 | 1.70% | 84,300 |
| Jan 14, 2026 | 1,879.00 | 1,891.00 | 1,863.00 | 1,880.00 | 1,880.00 | -0.74% | 119,200 |
| Jan 13, 2026 | 1,920.00 | 1,924.00 | 1,885.00 | 1,894.00 | 1,894.00 | 0.11% | 172,800 |
| Jan 9, 2026 | 1,890.00 | 1,908.00 | 1,882.00 | 1,892.00 | 1,892.00 | 1.12% | 96,700 |
| Jan 8, 2026 | 1,874.00 | 1,889.00 | 1,869.00 | 1,871.00 | 1,871.00 | -0.05% | 111,100 |
| Jan 7, 2026 | 1,843.00 | 1,881.00 | 1,836.00 | 1,872.00 | 1,872.00 | 1.57% | 92,600 |
| Jan 6, 2026 | 1,834.00 | 1,852.00 | 1,831.00 | 1,843.00 | 1,843.00 | 0.49% | 80,400 |
| Jan 5, 2026 | 1,877.00 | 1,880.00 | 1,833.00 | 1,834.00 | 1,834.00 | -2.29% | 144,700 |
| Dec 30, 2025 | 1,893.00 | 1,901.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.64% | 100,500 |
| Dec 29, 2025 | 1,900.00 | 1,913.00 | 1,874.00 | 1,889.00 | 1,889.00 | -0.26% | 151,200 |
| Dec 26, 2025 | 1,901.00 | 1,904.00 | 1,883.00 | 1,894.00 | 1,894.00 | -0.32% | 87,700 |
| Dec 25, 2025 | 1,910.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,900.00 | -0.26% | 157,100 |
| Dec 24, 2025 | 1,876.00 | 1,936.00 | 1,875.00 | 1,905.00 | 1,905.00 | 1.38% | 235,200 |
| Dec 23, 2025 | 1,852.00 | 1,910.00 | 1,842.00 | 1,879.00 | 1,879.00 | 1.51% | 213,700 |
| Dec 22, 2025 | 1,835.00 | 1,852.00 | 1,822.00 | 1,851.00 | 1,851.00 | 1.98% | 166,500 |
| Dec 19, 2025 | 1,800.00 | 1,839.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1.11% | 167,900 |
| Dec 18, 2025 | 1,805.00 | 1,810.00 | 1,792.00 | 1,795.00 | 1,795.00 | 0.28% | 83,600 |
| Dec 17, 2025 | 1,808.00 | 1,814.00 | 1,769.00 | 1,790.00 | 1,790.00 | -1.00% | 105,200 |
| Dec 16, 2025 | 1,823.00 | 1,833.00 | 1,799.00 | 1,808.00 | 1,808.00 | -0.50% | 117,400 |
| Dec 15, 2025 | 1,756.00 | 1,824.00 | 1,756.00 | 1,817.00 | 1,817.00 | 3.77% | 198,300 |
| Dec 12, 2025 | 1,743.00 | 1,759.00 | 1,741.00 | 1,751.00 | 1,751.00 | 0.52% | 81,200 |
| Dec 11, 2025 | 1,770.00 | 1,776.00 | 1,738.00 | 1,742.00 | 1,742.00 | -1.47% | 119,600 |
| Dec 10, 2025 | 1,752.00 | 1,769.00 | 1,750.00 | 1,768.00 | 1,768.00 | 0.34% | 118,100 |
| Dec 9, 2025 | 1,768.00 | 1,779.00 | 1,751.00 | 1,762.00 | 1,762.00 | -0.23% | 146,500 |
| Dec 8, 2025 | 1,699.00 | 1,797.00 | 1,699.00 | 1,766.00 | 1,766.00 | 4.62% | 500,700 |
| Dec 5, 2025 | 1,668.00 | 1,688.00 | 1,655.00 | 1,688.00 | 1,688.00 | 0.90% | 128,700 |
| Dec 4, 2025 | 1,651.00 | 1,677.00 | 1,651.00 | 1,673.00 | 1,673.00 | 1.33% | 74,700 |
| Dec 3, 2025 | 1,660.00 | 1,665.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.54% | 108,400 |
| Dec 2, 2025 | 1,669.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.54% | 67,200 |
| Dec 1, 2025 | 1,692.00 | 1,700.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.24% | 114,800 |
| Nov 28, 2025 | 1,714.00 | 1,727.00 | 1,684.00 | 1,690.00 | 1,690.00 | -1.74% | 150,200 |
| Nov 27, 2025 | 1,731.00 | 1,734.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.64% | 47,200 |
| Nov 26, 2025 | 1,718.00 | 1,731.00 | 1,714.00 | 1,731.00 | 1,731.00 | 1.41% | 75,700 |
| Nov 25, 2025 | 1,717.00 | 1,725.00 | 1,704.00 | 1,707.00 | 1,707.00 | -0.87% | 99,700 |
| Nov 21, 2025 | 1,674.00 | 1,722.00 | 1,674.00 | 1,722.00 | 1,722.00 | 2.93% | 118,900 |
| Nov 20, 2025 | 1,701.00 | 1,707.00 | 1,673.00 | 1,673.00 | 1,673.00 | -1.30% | 102,600 |
| Nov 19, 2025 | 1,695.00 | 1,716.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.24% | 138,200 |
| Nov 18, 2025 | 1,727.00 | 1,739.00 | 1,696.00 | 1,699.00 | 1,699.00 | -1.74% | 178,000 |
| Nov 17, 2025 | 1,747.00 | 1,765.00 | 1,699.00 | 1,729.00 | 1,729.00 | -2.32% | 220,800 |
| Nov 14, 2025 | 1,705.00 | 1,770.00 | 1,705.00 | 1,770.00 | 1,770.00 | 3.75% | 230,600 |
| Nov 13, 2025 | 1,730.00 | 1,732.00 | 1,702.00 | 1,706.00 | 1,706.00 | -1.39% | 100,000 |
| Nov 12, 2025 | 1,721.00 | 1,733.00 | 1,711.00 | 1,730.00 | 1,730.00 | 0.70% | 173,100 |
| Nov 11, 2025 | 1,720.00 | 1,720.00 | 1,686.00 | 1,718.00 | 1,718.00 | -0.12% | 227,800 |
| Nov 10, 2025 | 1,634.00 | 1,723.00 | 1,631.00 | 1,720.00 | 1,720.00 | 3.43% | 523,200 |
| Nov 7, 2025 | 1,616.00 | 1,663.00 | 1,616.00 | 1,663.00 | 1,663.00 | 3.48% | 374,700 |
| Nov 6, 2025 | 1,607.00 | 1,619.00 | 1,602.00 | 1,607.00 | 1,607.00 | - | 151,800 |
| Nov 5, 2025 | 1,627.00 | 1,627.00 | 1,593.00 | 1,607.00 | 1,607.00 | -0.80% | 275,400 |
| Nov 4, 2025 | 1,609.00 | 1,634.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.31% | 210,500 |
| Oct 31, 2025 | 1,610.00 | 1,622.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.19% | 131,300 |
| Oct 30, 2025 | 1,607.00 | 1,625.00 | 1,605.00 | 1,612.00 | 1,612.00 | 0.44% | 167,200 |
| Oct 29, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | -2.07% | 181,900 |
| Oct 28, 2025 | 1,653.00 | 1,656.00 | 1,636.00 | 1,639.00 | 1,639.00 | -1.15% | 145,200 |
| Oct 27, 2025 | 1,660.00 | 1,667.00 | 1,652.00 | 1,658.00 | 1,658.00 | - | 99,700 |
| Oct 24, 2025 | 1,690.00 | 1,690.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.84% | 94,700 |
| Oct 23, 2025 | 1,678.00 | 1,692.00 | 1,666.00 | 1,689.00 | 1,689.00 | 1.08% | 109,600 |
| Oct 22, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.66% | 74,500 |
| Oct 21, 2025 | 1,656.00 | 1,665.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.48% | 73,000 |
| Oct 20, 2025 | 1,654.00 | 1,670.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.61% | 90,100 |
| Oct 17, 2025 | 1,638.00 | 1,644.00 | 1,628.00 | 1,642.00 | 1,642.00 | -0.06% | 117,100 |
| Oct 16, 2025 | 1,647.00 | 1,658.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.24% | 141,700 |
| Oct 15, 2025 | 1,629.00 | 1,653.00 | 1,629.00 | 1,647.00 | 1,647.00 | 1.67% | 145,700 |
| Oct 14, 2025 | 1,620.00 | 1,637.00 | 1,609.00 | 1,620.00 | 1,620.00 | -1.28% | 213,000 |
| Oct 10, 2025 | 1,637.00 | 1,650.00 | 1,632.00 | 1,641.00 | 1,641.00 | -0.49% | 196,400 |
| Oct 9, 2025 | 1,651.00 | 1,657.00 | 1,636.00 | 1,649.00 | 1,649.00 | -0.30% | 186,400 |
| Oct 8, 2025 | 1,651.00 | 1,667.00 | 1,651.00 | 1,654.00 | 1,654.00 | -0.06% | 110,500 |