GEOSTR Corporation (TYO:5282)
Japan
· Delayed Price · Currency is JPY 411.00
+7.00 (1.73%)
Apr 28, 2026, 3:30 PM JST
GEOSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 404.00 | 413.00 | 404.00 | 411.00 | 411.00 | 1.73% | 34,700 |
| Apr 27, 2026 | 409.00 | 409.00 | 402.00 | 404.00 | 404.00 | -1.22% | 97,400 |
| Apr 24, 2026 | 415.00 | 417.00 | 408.00 | 409.00 | 409.00 | -1.45% | 70,500 |
| Apr 23, 2026 | 421.00 | 421.00 | 413.00 | 415.00 | 415.00 | -1.19% | 57,300 |
| Apr 22, 2026 | 427.00 | 430.00 | 420.00 | 420.00 | 420.00 | -2.10% | 43,800 |
| Apr 21, 2026 | 424.00 | 430.00 | 424.00 | 429.00 | 429.00 | 1.90% | 65,900 |
| Apr 20, 2026 | 421.00 | 426.00 | 421.00 | 421.00 | 421.00 | 0.48% | 37,800 |
| Apr 17, 2026 | 421.00 | 423.00 | 418.00 | 419.00 | 419.00 | -0.95% | 49,400 |
| Apr 16, 2026 | 425.00 | 431.00 | 421.00 | 423.00 | 423.00 | -0.24% | 44,800 |
| Apr 15, 2026 | 427.00 | 435.00 | 423.00 | 424.00 | 424.00 | -0.47% | 136,400 |
| Apr 14, 2026 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 0.47% | 28,100 |
| Apr 13, 2026 | 423.00 | 427.00 | 420.00 | 424.00 | 424.00 | -1.40% | 72,500 |
| Apr 10, 2026 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | -0.92% | 38,600 |
| Apr 9, 2026 | 435.00 | 437.00 | 429.00 | 434.00 | 434.00 | -0.23% | 145,000 |
| Apr 8, 2026 | 434.00 | 437.00 | 431.00 | 435.00 | 435.00 | 2.11% | 97,100 |
| Apr 7, 2026 | 425.00 | 431.00 | 420.00 | 426.00 | 426.00 | - | 66,400 |
| Apr 6, 2026 | 429.00 | 429.00 | 425.00 | 426.00 | 426.00 | 0.47% | 23,800 |
| Apr 3, 2026 | 429.00 | 432.00 | 424.00 | 424.00 | 424.00 | -0.93% | 34,400 |
| Apr 2, 2026 | 435.00 | 439.00 | 424.00 | 428.00 | 428.00 | -0.23% | 86,500 |
| Apr 1, 2026 | 428.00 | 434.00 | 428.00 | 429.00 | 429.00 | 1.18% | 46,200 |
| Mar 31, 2026 | 431.00 | 432.00 | 414.00 | 424.00 | 424.00 | -1.85% | 130,500 |
| Mar 30, 2026 | 417.00 | 433.00 | 411.00 | 432.00 | 432.00 | 0.47% | 209,400 |
| Mar 27, 2026 | 423.00 | 455.00 | 423.00 | 430.00 | 422.00 | 1.42% | 260,400 |
| Mar 26, 2026 | 438.00 | 438.00 | 421.00 | 424.00 | 416.11 | -2.97% | 77,800 |
| Mar 25, 2026 | 435.00 | 439.00 | 431.00 | 437.00 | 428.87 | 3.07% | 86,000 |
| Mar 24, 2026 | 429.00 | 430.00 | 419.00 | 424.00 | 416.11 | 1.44% | 116,000 |
| Mar 23, 2026 | 428.00 | 428.00 | 417.00 | 418.00 | 410.22 | -6.90% | 160,000 |
| Mar 19, 2026 | 460.00 | 462.00 | 440.00 | 449.00 | 440.65 | -4.06% | 259,400 |
| Mar 18, 2026 | 457.00 | 470.00 | 456.00 | 468.00 | 459.29 | 2.41% | 90,400 |
| Mar 17, 2026 | 465.00 | 465.00 | 456.00 | 457.00 | 448.50 | -0.22% | 63,600 |
| Mar 16, 2026 | 451.00 | 460.00 | 450.00 | 458.00 | 449.48 | 0.22% | 96,700 |
| Mar 13, 2026 | 457.00 | 458.00 | 450.00 | 457.00 | 448.50 | -0.22% | 112,700 |
| Mar 12, 2026 | 457.00 | 465.00 | 454.00 | 458.00 | 449.48 | 0.44% | 179,800 |
| Mar 11, 2026 | 452.00 | 466.00 | 452.00 | 456.00 | 447.52 | 1.33% | 125,200 |
| Mar 10, 2026 | 441.00 | 455.00 | 438.00 | 450.00 | 441.63 | 3.93% | 130,100 |
| Mar 9, 2026 | 424.00 | 433.00 | 421.00 | 433.00 | 424.94 | -4.63% | 251,900 |
| Mar 6, 2026 | 453.00 | 457.00 | 443.00 | 454.00 | 445.55 | -1.09% | 93,200 |
| Mar 5, 2026 | 461.00 | 462.00 | 453.00 | 459.00 | 450.46 | 5.03% | 115,400 |
| Mar 4, 2026 | 447.00 | 462.00 | 429.00 | 437.00 | 428.87 | -5.62% | 353,000 |
| Mar 3, 2026 | 486.00 | 488.00 | 463.00 | 463.00 | 454.39 | -6.09% | 234,500 |
| Mar 2, 2026 | 490.00 | 499.00 | 484.00 | 493.00 | 483.83 | -2.95% | 119,400 |
| Feb 27, 2026 | 492.00 | 508.00 | 486.00 | 508.00 | 498.55 | 3.67% | 144,700 |
| Feb 26, 2026 | 487.00 | 493.00 | 485.00 | 490.00 | 480.88 | 0.82% | 89,100 |
| Feb 25, 2026 | 476.00 | 492.00 | 475.00 | 486.00 | 476.96 | 1.67% | 106,200 |
| Feb 24, 2026 | 487.00 | 487.00 | 473.00 | 478.00 | 469.11 | -1.44% | 88,000 |
| Feb 20, 2026 | 488.00 | 488.00 | 474.00 | 485.00 | 475.98 | -1.02% | 115,100 |
| Feb 19, 2026 | 490.00 | 493.00 | 476.00 | 490.00 | 480.88 | 0.20% | 144,700 |
| Feb 18, 2026 | 478.00 | 490.00 | 472.00 | 489.00 | 479.90 | 5.16% | 368,200 |
| Feb 17, 2026 | 460.00 | 469.00 | 456.00 | 465.00 | 456.35 | 1.97% | 113,800 |
| Feb 16, 2026 | 470.00 | 471.00 | 455.00 | 456.00 | 447.52 | -2.77% | 158,500 |
| Feb 13, 2026 | 487.00 | 492.00 | 465.00 | 469.00 | 460.27 | -2.70% | 281,300 |
| Feb 12, 2026 | 466.00 | 482.00 | 465.00 | 482.00 | 473.03 | 4.33% | 182,000 |
| Feb 10, 2026 | 482.00 | 486.00 | 458.00 | 462.00 | 453.40 | 0.65% | 269,800 |
| Feb 9, 2026 | 465.00 | 466.00 | 446.00 | 459.00 | 450.46 | 6.74% | 575,900 |
| Feb 6, 2026 | 426.00 | 431.00 | 418.00 | 430.00 | 422.00 | -0.23% | 139,700 |
| Feb 5, 2026 | 424.00 | 435.00 | 424.00 | 431.00 | 422.98 | 1.17% | 78,800 |
| Feb 4, 2026 | 419.00 | 427.00 | 416.00 | 426.00 | 418.07 | 1.67% | 52,400 |
| Feb 3, 2026 | 413.00 | 420.00 | 412.00 | 419.00 | 411.20 | 2.70% | 50,600 |
| Feb 2, 2026 | 413.00 | 421.00 | 407.00 | 408.00 | 400.41 | -1.45% | 99,800 |
| Jan 30, 2026 | 420.00 | 420.00 | 411.00 | 414.00 | 406.30 | -1.19% | 58,400 |
| Jan 29, 2026 | 428.00 | 428.00 | 415.00 | 419.00 | 411.20 | -2.10% | 119,700 |
| Jan 28, 2026 | 433.00 | 433.00 | 428.00 | 428.00 | 420.04 | -2.06% | 69,800 |
| Jan 27, 2026 | 445.00 | 445.00 | 434.00 | 437.00 | 428.87 | -2.02% | 118,700 |
| Jan 26, 2026 | 449.00 | 452.00 | 443.00 | 446.00 | 437.70 | -1.98% | 161,500 |
| Jan 23, 2026 | 462.00 | 475.00 | 445.00 | 455.00 | 446.53 | 2.94% | 541,900 |
| Jan 22, 2026 | 435.00 | 445.00 | 427.00 | 442.00 | 433.78 | 2.31% | 108,600 |
| Jan 21, 2026 | 428.00 | 435.00 | 427.00 | 432.00 | 423.96 | -0.92% | 94,300 |
| Jan 20, 2026 | 446.00 | 446.00 | 430.00 | 436.00 | 427.89 | -1.58% | 74,200 |
| Jan 19, 2026 | 455.00 | 455.00 | 435.00 | 443.00 | 434.76 | -1.77% | 192,200 |
| Jan 16, 2026 | 453.00 | 459.00 | 445.00 | 451.00 | 442.61 | 0.89% | 126,400 |
| Jan 15, 2026 | 433.00 | 452.00 | 432.00 | 447.00 | 438.68 | 3.23% | 223,000 |
| Jan 14, 2026 | 432.00 | 435.00 | 428.00 | 433.00 | 424.94 | - | 93,700 |
| Jan 13, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | 424.94 | 2.85% | 114,900 |
| Jan 9, 2026 | 427.00 | 428.00 | 419.00 | 421.00 | 413.17 | -1.64% | 102,000 |
| Jan 8, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 420.04 | 0.71% | 90,400 |
| Jan 7, 2026 | 430.00 | 430.00 | 421.00 | 425.00 | 417.09 | -0.93% | 128,800 |
| Jan 6, 2026 | 433.00 | 433.00 | 423.00 | 429.00 | 421.02 | 0.23% | 134,200 |
| Jan 5, 2026 | 415.00 | 433.00 | 409.00 | 428.00 | 420.04 | 4.65% | 277,300 |
| Dec 30, 2025 | 423.00 | 427.00 | 401.00 | 409.00 | 401.39 | -1.45% | 208,400 |
| Dec 29, 2025 | 397.00 | 416.00 | 397.00 | 415.00 | 407.28 | 4.80% | 121,100 |
| Dec 26, 2025 | 400.00 | 405.00 | 394.00 | 396.00 | 388.63 | -2.22% | 119,000 |
| Dec 25, 2025 | 400.00 | 409.00 | 397.00 | 405.00 | 397.47 | 1.25% | 179,200 |
| Dec 24, 2025 | 381.00 | 401.00 | 381.00 | 400.00 | 392.56 | 6.95% | 255,100 |
| Dec 23, 2025 | 369.00 | 378.00 | 366.00 | 374.00 | 367.04 | 1.08% | 92,100 |
| Dec 22, 2025 | 368.00 | 370.00 | 365.00 | 370.00 | 363.12 | 0.54% | 54,400 |
| Dec 19, 2025 | 362.00 | 368.00 | 359.00 | 368.00 | 361.15 | 1.66% | 32,400 |
| Dec 18, 2025 | 361.00 | 362.00 | 358.00 | 362.00 | 355.27 | 0.28% | 39,500 |
| Dec 17, 2025 | 364.00 | 368.00 | 361.00 | 361.00 | 354.28 | -0.82% | 39,100 |
| Dec 16, 2025 | 368.00 | 368.00 | 361.00 | 364.00 | 357.23 | -1.36% | 13,000 |
| Dec 15, 2025 | 368.00 | 370.00 | 364.00 | 369.00 | 362.13 | -0.27% | 53,900 |
| Dec 12, 2025 | 366.00 | 370.00 | 363.00 | 370.00 | 363.12 | 2.49% | 48,300 |
| Dec 11, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 354.28 | -1.63% | 62,000 |
| Dec 10, 2025 | 370.00 | 370.00 | 366.00 | 367.00 | 360.17 | -1.08% | 64,500 |
| Dec 9, 2025 | 376.00 | 376.00 | 371.00 | 371.00 | 364.10 | -1.07% | 45,800 |
| Dec 8, 2025 | 379.00 | 379.00 | 373.00 | 375.00 | 368.02 | -1.06% | 75,500 |
| Dec 5, 2025 | 367.00 | 379.00 | 365.00 | 379.00 | 371.95 | 3.27% | 161,500 |
| Dec 4, 2025 | 368.00 | 368.00 | 361.00 | 367.00 | 360.17 | 0.55% | 101,800 |
| Dec 3, 2025 | 366.00 | 368.00 | 360.00 | 365.00 | 358.21 | -0.82% | 83,400 |
| Dec 2, 2025 | 360.00 | 368.00 | 353.00 | 368.00 | 361.15 | 3.08% | 251,200 |
| Dec 1, 2025 | 360.00 | 366.00 | 356.00 | 357.00 | 350.36 | 2.59% | 263,100 |