Geo Holdings Corporation (TYO:2681)
Japan
· Delayed Price · Currency is JPY 1,873.00
+23.00 (1.24%)
Apr 28, 2026, 3:30 PM JST
Geo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,859.00 | 1,873.00 | 1,833.00 | 1,873.00 | 1,873.00 | 1.24% | 162,800 |
| Apr 27, 2026 | 1,848.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,850.00 | -0.54% | 147,300 |
| Apr 24, 2026 | 1,854.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1.64% | 153,300 |
| Apr 23, 2026 | 1,822.00 | 1,835.00 | 1,799.00 | 1,830.00 | 1,830.00 | -0.05% | 177,600 |
| Apr 22, 2026 | 1,864.00 | 1,873.00 | 1,830.00 | 1,831.00 | 1,831.00 | -2.09% | 157,300 |
| Apr 21, 2026 | 1,942.00 | 1,942.00 | 1,864.00 | 1,870.00 | 1,870.00 | -2.65% | 236,800 |
| Apr 20, 2026 | 1,969.00 | 1,969.00 | 1,919.00 | 1,921.00 | 1,921.00 | -1.59% | 145,700 |
| Apr 17, 2026 | 1,945.00 | 1,955.00 | 1,931.00 | 1,952.00 | 1,952.00 | 0.46% | 146,300 |
| Apr 16, 2026 | 1,965.00 | 1,984.00 | 1,939.00 | 1,943.00 | 1,943.00 | -0.61% | 155,500 |
| Apr 15, 2026 | 1,930.00 | 1,970.00 | 1,913.00 | 1,955.00 | 1,955.00 | 2.30% | 319,100 |
| Apr 14, 2026 | 1,856.00 | 1,913.00 | 1,856.00 | 1,911.00 | 1,911.00 | 4.88% | 404,800 |
| Apr 13, 2026 | 1,823.00 | 1,841.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.44% | 138,400 |
| Apr 10, 2026 | 1,856.00 | 1,883.00 | 1,824.00 | 1,830.00 | 1,830.00 | -1.08% | 136,200 |
| Apr 9, 2026 | 1,862.00 | 1,871.00 | 1,833.00 | 1,850.00 | 1,850.00 | -1.39% | 161,600 |
| Apr 8, 2026 | 1,879.00 | 1,887.00 | 1,857.00 | 1,876.00 | 1,876.00 | 1.30% | 161,600 |
| Apr 7, 2026 | 1,857.00 | 1,873.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.05% | 183,600 |
| Apr 6, 2026 | 1,784.00 | 1,851.00 | 1,781.00 | 1,851.00 | 1,851.00 | 4.05% | 252,100 |
| Apr 3, 2026 | 1,764.00 | 1,789.00 | 1,755.00 | 1,779.00 | 1,779.00 | 1.43% | 115,300 |
| Apr 2, 2026 | 1,744.00 | 1,776.00 | 1,738.00 | 1,754.00 | 1,754.00 | 0.29% | 187,600 |
| Apr 1, 2026 | 1,718.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,749.00 | 3.25% | 151,300 |
| Mar 31, 2026 | 1,690.00 | 1,712.00 | 1,685.00 | 1,694.00 | 1,694.00 | 0.47% | 149,800 |
| Mar 30, 2026 | 1,675.00 | 1,694.00 | 1,652.00 | 1,686.00 | 1,686.00 | -1.29% | 183,700 |
| Mar 27, 2026 | 1,690.00 | 1,714.00 | 1,681.00 | 1,708.00 | 1,691.00 | 1.67% | 164,300 |
| Mar 26, 2026 | 1,695.00 | 1,699.00 | 1,668.00 | 1,680.00 | 1,663.28 | -0.88% | 102,000 |
| Mar 25, 2026 | 1,680.00 | 1,700.00 | 1,679.00 | 1,695.00 | 1,678.13 | 1.74% | 154,300 |
| Mar 24, 2026 | 1,663.00 | 1,676.00 | 1,658.00 | 1,666.00 | 1,649.42 | 1.59% | 109,200 |
| Mar 23, 2026 | 1,650.00 | 1,658.00 | 1,635.00 | 1,640.00 | 1,623.68 | -1.80% | 309,100 |
| Mar 19, 2026 | 1,709.00 | 1,727.00 | 1,670.00 | 1,670.00 | 1,653.38 | -3.75% | 256,500 |
| Mar 18, 2026 | 1,721.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,717.73 | 1.46% | 113,700 |
| Mar 17, 2026 | 1,706.00 | 1,719.00 | 1,703.00 | 1,710.00 | 1,692.98 | 0.59% | 124,800 |
| Mar 16, 2026 | 1,697.00 | 1,712.00 | 1,692.00 | 1,700.00 | 1,683.08 | -0.35% | 143,600 |
| Mar 13, 2026 | 1,700.00 | 1,714.00 | 1,692.00 | 1,706.00 | 1,689.02 | -0.93% | 233,700 |
| Mar 12, 2026 | 1,746.00 | 1,749.00 | 1,708.00 | 1,722.00 | 1,704.86 | -2.05% | 168,700 |
| Mar 11, 2026 | 1,750.00 | 1,774.00 | 1,745.00 | 1,758.00 | 1,740.50 | 0.69% | 121,500 |
| Mar 10, 2026 | 1,749.00 | 1,750.00 | 1,729.00 | 1,746.00 | 1,728.62 | 0.81% | 108,500 |
| Mar 9, 2026 | 1,703.00 | 1,736.00 | 1,679.00 | 1,732.00 | 1,714.76 | -1.48% | 226,400 |
| Mar 6, 2026 | 1,727.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,740.50 | 1.44% | 132,000 |
| Mar 5, 2026 | 1,727.00 | 1,740.00 | 1,717.00 | 1,733.00 | 1,715.75 | 2.73% | 137,800 |
| Mar 4, 2026 | 1,698.00 | 1,715.00 | 1,665.00 | 1,687.00 | 1,670.21 | -1.17% | 257,000 |
| Mar 3, 2026 | 1,762.00 | 1,768.00 | 1,707.00 | 1,707.00 | 1,690.01 | -3.89% | 291,300 |
| Mar 2, 2026 | 1,772.00 | 1,800.00 | 1,768.00 | 1,776.00 | 1,758.32 | -1.28% | 184,800 |
| Feb 27, 2026 | 1,754.00 | 1,806.00 | 1,751.00 | 1,799.00 | 1,781.09 | 3.09% | 256,200 |
| Feb 26, 2026 | 1,724.00 | 1,745.00 | 1,715.00 | 1,745.00 | 1,727.63 | 1.81% | 160,800 |
| Feb 25, 2026 | 1,737.00 | 1,738.00 | 1,712.00 | 1,714.00 | 1,696.94 | -1.83% | 166,200 |
| Feb 24, 2026 | 1,735.00 | 1,753.00 | 1,710.00 | 1,746.00 | 1,728.62 | 0.98% | 228,200 |
| Feb 20, 2026 | 1,734.00 | 1,739.00 | 1,723.00 | 1,729.00 | 1,711.79 | -0.63% | 153,800 |
| Feb 19, 2026 | 1,764.00 | 1,765.00 | 1,731.00 | 1,740.00 | 1,722.68 | -0.06% | 182,500 |
| Feb 18, 2026 | 1,726.00 | 1,741.00 | 1,717.00 | 1,741.00 | 1,723.67 | 1.52% | 168,600 |
| Feb 17, 2026 | 1,692.00 | 1,721.00 | 1,685.00 | 1,715.00 | 1,697.93 | 1.48% | 243,800 |
| Feb 16, 2026 | 1,681.00 | 1,705.00 | 1,679.00 | 1,690.00 | 1,673.18 | 0.60% | 213,300 |
| Feb 13, 2026 | 1,700.00 | 1,702.00 | 1,666.00 | 1,680.00 | 1,663.28 | -1.35% | 253,300 |
| Feb 12, 2026 | 1,718.00 | 1,726.00 | 1,701.00 | 1,703.00 | 1,686.05 | 0.24% | 268,200 |
| Feb 10, 2026 | 1,687.00 | 1,710.00 | 1,680.00 | 1,699.00 | 1,682.09 | 0.71% | 306,300 |
| Feb 9, 2026 | 1,702.00 | 1,705.00 | 1,666.00 | 1,687.00 | 1,670.21 | -0.71% | 567,000 |
| Feb 6, 2026 | 1,880.00 | 1,895.00 | 1,692.00 | 1,699.00 | 1,682.09 | -9.39% | 1,491,400 |
| Feb 5, 2026 | 1,884.00 | 1,902.00 | 1,873.00 | 1,875.00 | 1,856.34 | 1.46% | 182,400 |
| Feb 4, 2026 | 1,831.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,829.61 | 0.54% | 97,700 |
| Feb 3, 2026 | 1,823.00 | 1,839.00 | 1,813.00 | 1,838.00 | 1,819.71 | 1.38% | 112,200 |
| Feb 2, 2026 | 1,839.00 | 1,875.00 | 1,813.00 | 1,813.00 | 1,794.95 | -0.33% | 154,800 |
| Jan 30, 2026 | 1,801.00 | 1,823.00 | 1,788.00 | 1,819.00 | 1,800.90 | 1.51% | 94,300 |
| Jan 29, 2026 | 1,797.00 | 1,802.00 | 1,765.00 | 1,792.00 | 1,774.16 | -0.88% | 148,400 |
| Jan 28, 2026 | 1,831.00 | 1,832.00 | 1,800.00 | 1,808.00 | 1,790.00 | -2.38% | 124,000 |
| Jan 27, 2026 | 1,848.00 | 1,861.00 | 1,837.00 | 1,852.00 | 1,833.57 | -0.22% | 140,500 |
| Jan 26, 2026 | 1,855.00 | 1,869.00 | 1,848.00 | 1,856.00 | 1,837.53 | -1.75% | 139,500 |
| Jan 23, 2026 | 1,876.00 | 1,892.00 | 1,869.00 | 1,889.00 | 1,870.20 | 0.69% | 71,300 |
| Jan 22, 2026 | 1,866.00 | 1,890.00 | 1,857.00 | 1,876.00 | 1,857.33 | 1.30% | 111,400 |
| Jan 21, 2026 | 1,880.00 | 1,887.00 | 1,838.00 | 1,852.00 | 1,833.57 | -2.11% | 137,900 |
| Jan 20, 2026 | 1,880.00 | 1,914.00 | 1,863.00 | 1,892.00 | 1,873.17 | 0.53% | 121,800 |
| Jan 19, 2026 | 1,919.00 | 1,919.00 | 1,874.00 | 1,882.00 | 1,863.27 | -1.93% | 119,700 |
| Jan 16, 2026 | 1,911.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,899.90 | 0.37% | 104,600 |
| Jan 15, 2026 | 1,887.00 | 1,918.00 | 1,879.00 | 1,912.00 | 1,892.97 | 1.70% | 84,300 |
| Jan 14, 2026 | 1,879.00 | 1,891.00 | 1,863.00 | 1,880.00 | 1,861.29 | -0.74% | 119,200 |
| Jan 13, 2026 | 1,920.00 | 1,924.00 | 1,885.00 | 1,894.00 | 1,875.15 | 0.11% | 172,800 |
| Jan 9, 2026 | 1,890.00 | 1,908.00 | 1,882.00 | 1,892.00 | 1,873.17 | 1.12% | 96,700 |
| Jan 8, 2026 | 1,874.00 | 1,889.00 | 1,869.00 | 1,871.00 | 1,852.38 | -0.05% | 111,100 |
| Jan 7, 2026 | 1,843.00 | 1,881.00 | 1,836.00 | 1,872.00 | 1,853.37 | 1.57% | 92,600 |
| Jan 6, 2026 | 1,834.00 | 1,852.00 | 1,831.00 | 1,843.00 | 1,824.66 | 0.49% | 80,400 |
| Jan 5, 2026 | 1,877.00 | 1,880.00 | 1,833.00 | 1,834.00 | 1,815.75 | -2.29% | 144,700 |
| Dec 30, 2025 | 1,893.00 | 1,901.00 | 1,877.00 | 1,877.00 | 1,858.32 | -0.64% | 100,500 |
| Dec 29, 2025 | 1,900.00 | 1,913.00 | 1,874.00 | 1,889.00 | 1,870.20 | -0.26% | 151,200 |
| Dec 26, 2025 | 1,901.00 | 1,904.00 | 1,883.00 | 1,894.00 | 1,875.15 | -0.32% | 87,700 |
| Dec 25, 2025 | 1,910.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,881.09 | -0.26% | 157,100 |
| Dec 24, 2025 | 1,876.00 | 1,936.00 | 1,875.00 | 1,905.00 | 1,886.04 | 1.38% | 235,200 |
| Dec 23, 2025 | 1,852.00 | 1,910.00 | 1,842.00 | 1,879.00 | 1,860.30 | 1.51% | 213,700 |
| Dec 22, 2025 | 1,835.00 | 1,852.00 | 1,822.00 | 1,851.00 | 1,832.58 | 1.98% | 166,500 |
| Dec 19, 2025 | 1,800.00 | 1,839.00 | 1,795.00 | 1,815.00 | 1,796.94 | 1.11% | 167,900 |
| Dec 18, 2025 | 1,805.00 | 1,810.00 | 1,792.00 | 1,795.00 | 1,777.13 | 0.28% | 83,600 |
| Dec 17, 2025 | 1,808.00 | 1,814.00 | 1,769.00 | 1,790.00 | 1,772.18 | -1.00% | 105,200 |
| Dec 16, 2025 | 1,823.00 | 1,833.00 | 1,799.00 | 1,808.00 | 1,790.00 | -0.50% | 117,400 |
| Dec 15, 2025 | 1,756.00 | 1,824.00 | 1,756.00 | 1,817.00 | 1,798.92 | 3.77% | 198,300 |
| Dec 12, 2025 | 1,743.00 | 1,759.00 | 1,741.00 | 1,751.00 | 1,733.57 | 0.52% | 81,200 |
| Dec 11, 2025 | 1,770.00 | 1,776.00 | 1,738.00 | 1,742.00 | 1,724.66 | -1.47% | 119,600 |
| Dec 10, 2025 | 1,752.00 | 1,769.00 | 1,750.00 | 1,768.00 | 1,750.40 | 0.34% | 118,100 |
| Dec 9, 2025 | 1,768.00 | 1,779.00 | 1,751.00 | 1,762.00 | 1,744.46 | -0.23% | 146,500 |
| Dec 8, 2025 | 1,699.00 | 1,797.00 | 1,699.00 | 1,766.00 | 1,748.42 | 4.62% | 500,700 |
| Dec 5, 2025 | 1,668.00 | 1,688.00 | 1,655.00 | 1,688.00 | 1,671.20 | 0.90% | 128,700 |
| Dec 4, 2025 | 1,651.00 | 1,677.00 | 1,651.00 | 1,673.00 | 1,656.35 | 1.33% | 74,700 |
| Dec 3, 2025 | 1,660.00 | 1,665.00 | 1,651.00 | 1,651.00 | 1,634.57 | -0.54% | 108,400 |
| Dec 2, 2025 | 1,669.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,643.48 | -0.54% | 67,200 |
| Dec 1, 2025 | 1,692.00 | 1,700.00 | 1,669.00 | 1,669.00 | 1,652.39 | -1.24% | 114,800 |