GEOLIVE Group Corporation (TYO:3157)
Japan
· Delayed Price · Currency is JPY 1,640.00
-51.00 (-3.02%)
Mar 9, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,626.00 | 1,640.00 | 1,602.00 | 1,640.00 | 1,640.00 | -3.02% | 7,600 |
| Mar 6, 2026 | 1,652.00 | 1,698.00 | 1,652.00 | 1,691.00 | 1,691.00 | 1.62% | 5,900 |
| Mar 5, 2026 | 1,683.00 | 1,683.00 | 1,652.00 | 1,664.00 | 1,664.00 | 1.28% | 3,600 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,643.00 | 1,643.00 | 1,643.00 | -3.58% | 7,500 |
| Mar 3, 2026 | 1,678.00 | 1,720.00 | 1,676.00 | 1,704.00 | 1,704.00 | 0.35% | 7,000 |
| Mar 2, 2026 | 1,643.00 | 1,727.00 | 1,643.00 | 1,698.00 | 1,698.00 | 3.35% | 9,100 |
| Feb 27, 2026 | 1,650.00 | 1,660.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.84% | 7,800 |
| Feb 26, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.78% | 4,500 |
| Feb 25, 2026 | 1,700.00 | 1,700.00 | 1,654.00 | 1,687.00 | 1,687.00 | 0.18% | 10,100 |
| Feb 24, 2026 | 1,667.00 | 1,690.00 | 1,656.00 | 1,684.00 | 1,684.00 | 2.18% | 7,900 |
| Feb 20, 2026 | 1,616.00 | 1,665.00 | 1,616.00 | 1,648.00 | 1,648.00 | 2.11% | 8,400 |
| Feb 19, 2026 | 1,606.00 | 1,614.00 | 1,606.00 | 1,614.00 | 1,614.00 | 0.88% | 1,400 |
| Feb 18, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 3,200 |
| Feb 17, 2026 | 1,595.00 | 1,604.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.50% | 5,500 |
| Feb 16, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.83% | 3,700 |
| Feb 13, 2026 | 1,574.00 | 1,575.00 | 1,570.00 | 1,574.00 | 1,574.00 | - | 1,900 |
| Feb 12, 2026 | 1,575.00 | 1,583.00 | 1,574.00 | 1,574.00 | 1,574.00 | - | 4,000 |
| Feb 10, 2026 | 1,574.00 | 1,586.00 | 1,566.00 | 1,574.00 | 1,574.00 | -1.69% | 12,600 |
| Feb 9, 2026 | 1,599.00 | 1,605.00 | 1,592.00 | 1,601.00 | 1,601.00 | 0.50% | 5,500 |
| Feb 6, 2026 | 1,590.00 | 1,599.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.19% | 1,600 |
| Feb 5, 2026 | 1,590.00 | 1,595.00 | 1,589.00 | 1,590.00 | 1,590.00 | -0.44% | 2,600 |
| Feb 4, 2026 | 1,582.00 | 1,598.00 | 1,582.00 | 1,597.00 | 1,597.00 | 0.95% | 2,300 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.25% | 1,700 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.88% | 2,600 |
| Jan 30, 2026 | 1,590.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 0.63% | 2,000 |
| Jan 29, 2026 | 1,594.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.51% | 1,200 |
| Jan 28, 2026 | 1,574.00 | 1,591.00 | 1,571.00 | 1,582.00 | 1,582.00 | -0.06% | 3,100 |
| Jan 27, 2026 | 1,590.00 | 1,598.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.44% | 2,000 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,590.00 | - | 3,300 |
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,583.00 | 1,590.00 | 1,590.00 | - | 8,700 |
| Jan 22, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.76% | 4,300 |
| Jan 21, 2026 | 1,604.00 | 1,604.00 | 1,531.00 | 1,578.00 | 1,578.00 | -1.99% | 6,700 |
| Jan 20, 2026 | 1,609.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.37% | 4,900 |
| Jan 19, 2026 | 1,617.00 | 1,618.00 | 1,607.00 | 1,616.00 | 1,616.00 | -0.12% | 2,300 |
| Jan 16, 2026 | 1,614.00 | 1,618.00 | 1,590.00 | 1,618.00 | 1,618.00 | 2.34% | 5,000 |
| Jan 15, 2026 | 1,571.00 | 1,603.00 | 1,571.00 | 1,581.00 | 1,581.00 | - | 5,700 |
| Jan 14, 2026 | 1,548.00 | 1,605.00 | 1,548.00 | 1,581.00 | 1,581.00 | 1.61% | 9,700 |
| Jan 13, 2026 | 1,599.00 | 1,599.00 | 1,541.00 | 1,556.00 | 1,556.00 | 1.90% | 10,600 |
| Jan 9, 2026 | 1,515.00 | 1,527.00 | 1,513.00 | 1,527.00 | 1,527.00 | 1.39% | 2,500 |
| Jan 8, 2026 | 1,537.00 | 1,538.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.70% | 2,900 |
| Jan 7, 2026 | 1,505.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,532.00 | 1.79% | 5,700 |
| Jan 6, 2026 | 1,489.00 | 1,520.00 | 1,488.00 | 1,505.00 | 1,505.00 | 1.14% | 7,300 |
| Jan 5, 2026 | 1,462.00 | 1,500.00 | 1,458.00 | 1,488.00 | 1,488.00 | 2.06% | 14,000 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,444.00 | 1,458.00 | 1,458.00 | -0.21% | 4,400 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,424.00 | 1,461.00 | 1,461.00 | 3.69% | 6,200 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,390.00 | 1,409.00 | 1,409.00 | -0.07% | 8,200 |
| Dec 25, 2025 | 1,407.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.14% | 20,300 |
| Dec 24, 2025 | 1,402.00 | 1,410.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.57% | 12,600 |
| Dec 23, 2025 | 1,422.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.55% | 15,000 |
| Dec 22, 2025 | 1,418.00 | 1,425.00 | 1,400.00 | 1,422.00 | 1,422.00 | 1.43% | 10,600 |
| Dec 19, 2025 | 1,412.00 | 1,463.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.71% | 13,400 |
| Dec 18, 2025 | 1,399.00 | 1,418.00 | 1,395.00 | 1,412.00 | 1,412.00 | 0.21% | 3,200 |
| Dec 17, 2025 | 1,427.00 | 1,427.00 | 1,398.00 | 1,409.00 | 1,409.00 | -0.84% | 5,200 |
| Dec 16, 2025 | 1,421.00 | 1,421.00 | 1,395.00 | 1,421.00 | 1,421.00 | 0.50% | 7,600 |
| Dec 15, 2025 | 1,434.00 | 1,452.00 | 1,400.00 | 1,414.00 | 1,414.00 | -1.33% | 7,000 |
| Dec 12, 2025 | 1,432.00 | 1,439.00 | 1,427.00 | 1,433.00 | 1,433.00 | -0.49% | 2,700 |
| Dec 11, 2025 | 1,453.00 | 1,467.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.90% | 4,400 |
| Dec 10, 2025 | 1,471.00 | 1,484.00 | 1,463.00 | 1,483.00 | 1,483.00 | 2.91% | 14,500 |
| Dec 9, 2025 | 1,445.00 | 1,454.00 | 1,431.00 | 1,441.00 | 1,441.00 | -0.21% | 5,500 |
| Dec 8, 2025 | 1,425.00 | 1,444.00 | 1,422.00 | 1,444.00 | 1,444.00 | 1.33% | 6,100 |
| Dec 5, 2025 | 1,424.00 | 1,425.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.07% | 1,900 |
| Dec 4, 2025 | 1,412.00 | 1,424.00 | 1,404.00 | 1,424.00 | 1,424.00 | 1.79% | 2,400 |
| Dec 3, 2025 | 1,399.00 | 1,416.00 | 1,396.00 | 1,399.00 | 1,399.00 | 0.79% | 2,200 |
| Dec 2, 2025 | 1,409.00 | 1,422.00 | 1,359.00 | 1,388.00 | 1,388.00 | -1.42% | 8,600 |
| Dec 1, 2025 | 1,402.00 | 1,408.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.43% | 2,600 |
| Nov 28, 2025 | 1,394.00 | 1,405.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.36% | 3,600 |
| Nov 27, 2025 | 1,387.00 | 1,398.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.87% | 1,000 |
| Nov 26, 2025 | 1,390.00 | 1,398.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.00% | 1,500 |
| Nov 25, 2025 | 1,400.00 | 1,400.00 | 1,392.00 | 1,399.00 | 1,399.00 | - | 8,700 |
| Nov 21, 2025 | 1,366.00 | 1,399.00 | 1,364.00 | 1,399.00 | 1,399.00 | 2.27% | 3,200 |
| Nov 20, 2025 | 1,363.00 | 1,388.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.29% | 3,100 |
| Nov 19, 2025 | 1,386.00 | 1,386.00 | 1,346.00 | 1,364.00 | 1,364.00 | -2.43% | 7,000 |
| Nov 18, 2025 | 1,397.00 | 1,398.00 | 1,374.00 | 1,398.00 | 1,398.00 | 0.29% | 6,800 |
| Nov 17, 2025 | 1,399.00 | 1,400.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.36% | 1,900 |
| Nov 14, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.65% | 3,400 |
| Nov 13, 2025 | 1,383.00 | 1,396.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.51% | 4,400 |
| Nov 12, 2025 | 1,382.00 | 1,387.00 | 1,379.00 | 1,383.00 | 1,383.00 | -0.29% | 2,600 |
| Nov 11, 2025 | 1,371.00 | 1,390.00 | 1,370.00 | 1,387.00 | 1,387.00 | 1.17% | 3,700 |
| Nov 10, 2025 | 1,365.00 | 1,380.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.07% | 4,400 |
| Nov 7, 2025 | 1,373.00 | 1,391.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.21% | 4,000 |
| Nov 6, 2025 | 1,417.00 | 1,417.00 | 1,372.00 | 1,401.00 | 1,401.00 | -1.13% | 12,700 |
| Nov 5, 2025 | 1,370.00 | 1,417.00 | 1,348.00 | 1,417.00 | 1,417.00 | 5.27% | 40,000 |
| Nov 4, 2025 | 1,325.00 | 1,358.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.89% | 6,900 |
| Oct 31, 2025 | 1,329.00 | 1,329.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.60% | 2,000 |
| Oct 30, 2025 | 1,349.00 | 1,349.00 | 1,329.00 | 1,329.00 | 1,329.00 | -1.19% | 1,600 |
| Oct 29, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.52% | 1,900 |
| Oct 28, 2025 | 1,369.00 | 1,369.00 | 1,342.00 | 1,352.00 | 1,352.00 | -0.15% | 4,800 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,339.00 | 1,354.00 | 1,354.00 | -0.07% | 3,700 |
| Oct 24, 2025 | 1,356.00 | 1,356.00 | 1,339.00 | 1,355.00 | 1,355.00 | 0.89% | 8,800 |
| Oct 23, 2025 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | 0.37% | 3,400 |
| Oct 22, 2025 | 1,338.00 | 1,349.00 | 1,334.00 | 1,338.00 | 1,338.00 | -0.74% | 3,500 |
| Oct 21, 2025 | 1,338.00 | 1,348.00 | 1,323.00 | 1,348.00 | 1,348.00 | 1.13% | 3,100 |
| Oct 20, 2025 | 1,336.00 | 1,344.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.15% | 3,500 |
| Oct 17, 2025 | 1,335.00 | 1,335.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.15% | 1,800 |
| Oct 16, 2025 | 1,330.00 | 1,333.00 | 1,315.00 | 1,333.00 | 1,333.00 | 1.06% | 2,100 |
| Oct 15, 2025 | 1,319.00 | 1,323.00 | 1,316.00 | 1,319.00 | 1,319.00 | 0.61% | 1,700 |
| Oct 14, 2025 | 1,333.00 | 1,333.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.80% | 6,900 |
| Oct 10, 2025 | 1,348.00 | 1,348.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.89% | 2,900 |
| Oct 9, 2025 | 1,347.00 | 1,348.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.30% | 5,400 |
| Oct 8, 2025 | 1,329.00 | 1,345.00 | 1,320.00 | 1,343.00 | 1,343.00 | 2.21% | 14,400 |