GEOLIVE Group Corporation (TYO:3157)
Japan
· Delayed Price · Currency is JPY 1,511.00
-39.00 (-2.52%)
Apr 28, 2026, 3:30 PM JST
GEOLIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,511.00 | 1,511.00 | -2.52% | 2,000 |
| Apr 27, 2026 | 1,590.00 | 1,590.00 | 1,541.00 | 1,550.00 | 1,550.00 | -2.58% | 5,000 |
| Apr 24, 2026 | 1,640.00 | 1,640.00 | 1,580.00 | 1,591.00 | 1,591.00 | -2.99% | 6,900 |
| Apr 23, 2026 | 1,643.00 | 1,643.00 | 1,560.00 | 1,640.00 | 1,640.00 | 0.12% | 9,100 |
| Apr 22, 2026 | 1,470.00 | 1,643.00 | 1,470.00 | 1,638.00 | 1,638.00 | 11.43% | 32,000 |
| Apr 21, 2026 | 1,456.00 | 1,496.00 | 1,456.00 | 1,470.00 | 1,470.00 | 1.31% | 3,400 |
| Apr 20, 2026 | 1,425.00 | 1,451.00 | 1,425.00 | 1,451.00 | 1,451.00 | 1.90% | 3,000 |
| Apr 17, 2026 | 1,417.00 | 1,424.00 | 1,413.00 | 1,424.00 | 1,424.00 | 0.85% | 4,600 |
| Apr 16, 2026 | 1,407.00 | 1,418.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.07% | 2,800 |
| Apr 15, 2026 | 1,440.00 | 1,440.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.01% | 3,800 |
| Apr 14, 2026 | 1,458.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.03% | 2,500 |
| Apr 13, 2026 | 1,490.00 | 1,491.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.14% | 3,500 |
| Apr 10, 2026 | 1,462.00 | 1,467.00 | 1,451.00 | 1,453.00 | 1,453.00 | -1.96% | 1,600 |
| Apr 9, 2026 | 1,458.00 | 1,482.00 | 1,458.00 | 1,482.00 | 1,482.00 | 1.86% | 2,500 |
| Apr 8, 2026 | 1,436.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,455.00 | 2.03% | 4,100 |
| Apr 7, 2026 | 1,428.00 | 1,442.00 | 1,421.00 | 1,426.00 | 1,426.00 | -0.14% | 3,500 |
| Apr 6, 2026 | 1,457.00 | 1,457.00 | 1,426.00 | 1,428.00 | 1,428.00 | -1.04% | 3,900 |
| Apr 3, 2026 | 1,454.00 | 1,459.00 | 1,442.00 | 1,443.00 | 1,443.00 | -1.16% | 7,800 |
| Apr 2, 2026 | 1,481.00 | 1,483.00 | 1,459.00 | 1,460.00 | 1,460.00 | -0.54% | 3,300 |
| Apr 1, 2026 | 1,465.00 | 1,477.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.41% | 4,700 |
| Mar 31, 2026 | 1,475.00 | 1,484.00 | 1,460.00 | 1,462.00 | 1,462.00 | -2.08% | 5,100 |
| Mar 30, 2026 | 1,437.00 | 1,528.00 | 1,409.00 | 1,493.00 | 1,493.00 | -7.44% | 20,000 |
| Mar 27, 2026 | 1,609.00 | 1,628.00 | 1,605.00 | 1,613.00 | 1,587.00 | -0.37% | 9,000 |
| Mar 26, 2026 | 1,608.00 | 1,622.00 | 1,608.00 | 1,619.00 | 1,592.90 | 0.68% | 3,700 |
| Mar 25, 2026 | 1,641.00 | 1,641.00 | 1,608.00 | 1,608.00 | 1,582.08 | 0.12% | 8,000 |
| Mar 24, 2026 | 1,583.00 | 1,611.00 | 1,583.00 | 1,606.00 | 1,580.11 | 1.58% | 5,200 |
| Mar 23, 2026 | 1,604.00 | 1,610.00 | 1,550.00 | 1,581.00 | 1,555.52 | -2.71% | 8,500 |
| Mar 19, 2026 | 1,641.00 | 1,649.00 | 1,625.00 | 1,625.00 | 1,598.81 | -1.22% | 8,000 |
| Mar 18, 2026 | 1,646.00 | 1,654.00 | 1,642.00 | 1,645.00 | 1,618.48 | 0.24% | 3,500 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,614.55 | -1.20% | 2,700 |
| Mar 16, 2026 | 1,651.00 | 1,661.00 | 1,640.00 | 1,661.00 | 1,634.23 | 0.12% | 2,400 |
| Mar 13, 2026 | 1,640.00 | 1,670.00 | 1,632.00 | 1,659.00 | 1,632.26 | -0.36% | 2,700 |
| Mar 12, 2026 | 1,654.00 | 1,700.00 | 1,654.00 | 1,665.00 | 1,638.16 | 0.79% | 3,400 |
| Mar 11, 2026 | 1,668.00 | 1,677.00 | 1,648.00 | 1,652.00 | 1,625.37 | 0.73% | 2,200 |
| Mar 10, 2026 | 1,641.00 | 1,652.00 | 1,640.00 | 1,640.00 | 1,613.56 | - | 3,400 |
| Mar 9, 2026 | 1,626.00 | 1,640.00 | 1,602.00 | 1,640.00 | 1,613.56 | -3.02% | 7,600 |
| Mar 6, 2026 | 1,652.00 | 1,698.00 | 1,652.00 | 1,691.00 | 1,663.74 | 1.62% | 5,900 |
| Mar 5, 2026 | 1,683.00 | 1,683.00 | 1,652.00 | 1,664.00 | 1,637.18 | 1.28% | 3,600 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,643.00 | 1,643.00 | 1,616.52 | -3.58% | 7,500 |
| Mar 3, 2026 | 1,678.00 | 1,720.00 | 1,676.00 | 1,704.00 | 1,676.53 | 0.35% | 7,000 |
| Mar 2, 2026 | 1,643.00 | 1,727.00 | 1,643.00 | 1,698.00 | 1,670.63 | 3.35% | 9,100 |
| Feb 27, 2026 | 1,650.00 | 1,660.00 | 1,640.00 | 1,643.00 | 1,616.52 | -0.84% | 7,800 |
| Feb 26, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,630.29 | -1.78% | 4,500 |
| Feb 25, 2026 | 1,700.00 | 1,700.00 | 1,654.00 | 1,687.00 | 1,659.81 | 0.18% | 10,100 |
| Feb 24, 2026 | 1,667.00 | 1,690.00 | 1,656.00 | 1,684.00 | 1,656.86 | 2.18% | 7,900 |
| Feb 20, 2026 | 1,616.00 | 1,665.00 | 1,616.00 | 1,648.00 | 1,621.44 | 2.11% | 8,400 |
| Feb 19, 2026 | 1,606.00 | 1,614.00 | 1,606.00 | 1,614.00 | 1,587.98 | 0.88% | 1,400 |
| Feb 18, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,574.21 | 0.31% | 3,200 |
| Feb 17, 2026 | 1,595.00 | 1,604.00 | 1,585.00 | 1,595.00 | 1,569.29 | 0.50% | 5,500 |
| Feb 16, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,587.00 | 1,561.42 | 0.83% | 3,700 |
| Feb 13, 2026 | 1,574.00 | 1,575.00 | 1,570.00 | 1,574.00 | 1,548.63 | - | 1,900 |
| Feb 12, 2026 | 1,575.00 | 1,583.00 | 1,574.00 | 1,574.00 | 1,548.63 | - | 4,000 |
| Feb 10, 2026 | 1,574.00 | 1,586.00 | 1,566.00 | 1,574.00 | 1,548.63 | -1.69% | 12,600 |
| Feb 9, 2026 | 1,599.00 | 1,605.00 | 1,592.00 | 1,601.00 | 1,575.19 | 0.50% | 5,500 |
| Feb 6, 2026 | 1,590.00 | 1,599.00 | 1,590.00 | 1,593.00 | 1,567.32 | 0.19% | 1,600 |
| Feb 5, 2026 | 1,590.00 | 1,595.00 | 1,589.00 | 1,590.00 | 1,564.37 | -0.44% | 2,600 |
| Feb 4, 2026 | 1,582.00 | 1,598.00 | 1,582.00 | 1,597.00 | 1,571.26 | 0.95% | 2,300 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,582.00 | 1,582.00 | 1,556.50 | -0.25% | 1,700 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,560.44 | -0.88% | 2,600 |
| Jan 30, 2026 | 1,590.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,574.21 | 0.63% | 2,000 |
| Jan 29, 2026 | 1,594.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,564.37 | 0.51% | 1,200 |
| Jan 28, 2026 | 1,574.00 | 1,591.00 | 1,571.00 | 1,582.00 | 1,556.50 | -0.06% | 3,100 |
| Jan 27, 2026 | 1,590.00 | 1,598.00 | 1,583.00 | 1,583.00 | 1,557.48 | -0.44% | 2,000 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,564.37 | - | 3,300 |
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,583.00 | 1,590.00 | 1,564.37 | - | 8,700 |
| Jan 22, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,564.37 | 0.76% | 4,300 |
| Jan 21, 2026 | 1,604.00 | 1,604.00 | 1,531.00 | 1,578.00 | 1,552.56 | -1.99% | 6,700 |
| Jan 20, 2026 | 1,609.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,584.05 | -0.37% | 4,900 |
| Jan 19, 2026 | 1,617.00 | 1,618.00 | 1,607.00 | 1,616.00 | 1,589.95 | -0.12% | 2,300 |
| Jan 16, 2026 | 1,614.00 | 1,618.00 | 1,590.00 | 1,618.00 | 1,591.92 | 2.34% | 5,000 |
| Jan 15, 2026 | 1,571.00 | 1,603.00 | 1,571.00 | 1,581.00 | 1,555.52 | - | 5,700 |
| Jan 14, 2026 | 1,548.00 | 1,605.00 | 1,548.00 | 1,581.00 | 1,555.52 | 1.61% | 9,700 |
| Jan 13, 2026 | 1,599.00 | 1,599.00 | 1,541.00 | 1,556.00 | 1,530.92 | 1.90% | 10,600 |
| Jan 9, 2026 | 1,515.00 | 1,527.00 | 1,513.00 | 1,527.00 | 1,502.39 | 1.39% | 2,500 |
| Jan 8, 2026 | 1,537.00 | 1,538.00 | 1,506.00 | 1,506.00 | 1,481.72 | -1.70% | 2,900 |
| Jan 7, 2026 | 1,505.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,507.31 | 1.79% | 5,700 |
| Jan 6, 2026 | 1,489.00 | 1,520.00 | 1,488.00 | 1,505.00 | 1,480.74 | 1.14% | 7,300 |
| Jan 5, 2026 | 1,462.00 | 1,500.00 | 1,458.00 | 1,488.00 | 1,464.01 | 2.06% | 14,000 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,444.00 | 1,458.00 | 1,434.50 | -0.21% | 4,400 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,424.00 | 1,461.00 | 1,437.45 | 3.69% | 6,200 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,390.00 | 1,409.00 | 1,386.29 | -0.07% | 8,200 |
| Dec 25, 2025 | 1,407.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,387.27 | 0.14% | 20,300 |
| Dec 24, 2025 | 1,402.00 | 1,410.00 | 1,398.00 | 1,408.00 | 1,385.30 | 0.57% | 12,600 |
| Dec 23, 2025 | 1,422.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,377.43 | -1.55% | 15,000 |
| Dec 22, 2025 | 1,418.00 | 1,425.00 | 1,400.00 | 1,422.00 | 1,399.08 | 1.43% | 10,600 |
| Dec 19, 2025 | 1,412.00 | 1,463.00 | 1,396.00 | 1,402.00 | 1,379.40 | -0.71% | 13,400 |
| Dec 18, 2025 | 1,399.00 | 1,418.00 | 1,395.00 | 1,412.00 | 1,389.24 | 0.21% | 3,200 |
| Dec 17, 2025 | 1,427.00 | 1,427.00 | 1,398.00 | 1,409.00 | 1,386.29 | -0.84% | 5,200 |
| Dec 16, 2025 | 1,421.00 | 1,421.00 | 1,395.00 | 1,421.00 | 1,398.09 | 0.50% | 7,600 |
| Dec 15, 2025 | 1,434.00 | 1,452.00 | 1,400.00 | 1,414.00 | 1,391.21 | -1.33% | 7,000 |
| Dec 12, 2025 | 1,432.00 | 1,439.00 | 1,427.00 | 1,433.00 | 1,409.90 | -0.49% | 2,700 |
| Dec 11, 2025 | 1,453.00 | 1,467.00 | 1,440.00 | 1,440.00 | 1,416.79 | -2.90% | 4,400 |
| Dec 10, 2025 | 1,471.00 | 1,484.00 | 1,463.00 | 1,483.00 | 1,459.10 | 2.91% | 14,500 |
| Dec 9, 2025 | 1,445.00 | 1,454.00 | 1,431.00 | 1,441.00 | 1,417.77 | -0.21% | 5,500 |
| Dec 8, 2025 | 1,425.00 | 1,444.00 | 1,422.00 | 1,444.00 | 1,420.72 | 1.33% | 6,100 |
| Dec 5, 2025 | 1,424.00 | 1,425.00 | 1,418.00 | 1,425.00 | 1,402.03 | 0.07% | 1,900 |
| Dec 4, 2025 | 1,412.00 | 1,424.00 | 1,404.00 | 1,424.00 | 1,401.05 | 1.79% | 2,400 |
| Dec 3, 2025 | 1,399.00 | 1,416.00 | 1,396.00 | 1,399.00 | 1,376.45 | 0.79% | 2,200 |
| Dec 2, 2025 | 1,409.00 | 1,422.00 | 1,359.00 | 1,388.00 | 1,365.63 | -1.42% | 8,600 |
| Dec 1, 2025 | 1,402.00 | 1,408.00 | 1,402.00 | 1,408.00 | 1,385.30 | 0.43% | 2,600 |